FinData: Historical Data for NASDAQ, CLWT - Euro Tech Holdings Company Limited

Thursday, 18 April 2024

Euro Tech Holdings Company Limited

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	1.280	1.390	1.280	1.370	35,700
13/10/22	1.310	1.310	1.289	1.289	4,300
12/10/22	1.308	1.407	1.280	1.330	47,800
11/10/22	1.260	1.349	1.260	1.295	4,900
10/10/22	1.340	1.340	1.270	1.270	3,500
07/10/22	1.460	1.460	1.300	1.340	20,400
06/10/22	1.375	1.375	1.261	1.360	12,200
05/10/22	1.280	1.400	1.260	1.380	60,900
04/10/22	1.220	1.380	1.220	1.320	64,800
03/10/22	1.250	1.250	1.220	1.230	3,500
30/09/22	1.230	1.320	1.220	1.230	2,900
29/09/22	1.320	1.327	1.210	1.240	35,900
28/09/22	1.240	1.400	1.240	1.358	34,200
26/09/22	1.270	1.270	1.210	1.221	4,300
23/09/22	1.200	1.260	1.190	1.210	12,000
22/09/22	1.350	1.350	1.210	1.210	31,300
21/09/22	1.370	1.370	1.300	1.340	1,800
20/09/22	1.370	1.380	1.310	1.370	22,600
19/09/22	1.410	1.410	1.330	1.360	18,800
16/09/22	1.450	1.450	1.420	1.420	12,600
15/09/22	1.512	1.512	1.460	1.460	13,500
14/09/22	1.530	1.580	1.470	1.470	43,800
13/09/22	1.480	1.540	1.470	1.503	3,100
12/09/22	1.470	1.520	1.460	1.500	5,200
09/09/22	1.540	1.580	1.450	1.450	20,400
08/09/22	1.500	1.573	1.480	1.520	6,000
07/09/22	1.470	1.580	1.470	1.560	16,200
06/09/22	1.550	1.550	1.460	1.490	40,400
02/09/22	1.520	1.620	1.480	1.510	25,600
01/09/22	1.585	1.585	1.520	1.530	18,500
31/08/22	1.570	1.630	1.530	1.600	39,300
30/08/22	1.630	1.660	1.550	1.560	36,200
29/08/22	1.600	1.680	1.600	1.603	15,500
26/08/22	1.700	1.720	1.600	1.600	35,900
25/08/22	1.830	1.830	1.690	1.720	40,600
24/08/22	1.700	1.880	1.690	1.730	127,200
23/08/22	1.670	1.790	1.670	1.741	30,500
22/08/22	1.730	1.770	1.680	1.700	31,100
19/08/22	1.830	1.850	1.760	1.790	50,200
18/08/22	1.750	1.920	1.660	1.890	58,100
17/08/22	1.620	1.890	1.620	1.800	136,200
16/08/22	1.740	1.790	1.620	1.620	200,800
15/08/22	1.780	1.960	1.760	1.770	146,100

Global Indices

No news available...

Currencies