Dark

CIH
China Index Holdings Limited
stock NASDAQ

Inactive

Apr 14, 2023

0.9477USD+0.594%(+0.0056)228,927

Pre-market

0.00USD-100.000%(-0.94)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-04-14	0.947000	0.948000	0.940000	0.947700	+0.594%	228,927	0.000%
2023-04-13	0.949000	0.949000	0.940500	0.942100	-0.832%	146,505	+0.594%
2023-04-12	0.926800	0.950000	0.925000	0.950000	+33.822%	1,004,776	-0.242%
2023-04-11	0.660300	0.720000	0.660000	0.709900	+7.236%	839,490	+33.498%
2023-04-10	0.850600	0.882700	0.650600	0.662000	-24.798%	87,795	+43.157%
2023-04-06	0.938100	0.938100	0.880300	0.880300	-6.847%	21,429	+7.656%
2023-04-05	0.938000	0.945000	0.936500	0.945000	0.000%	4,459	+0.286%
2023-04-04	0.945000	0.945000	0.945000	0.945000	+0.117%	267	+0.286%
2023-04-03	0.936200	0.944450	0.936100	0.943900	+0.106%	34,201	+0.403%
2023-03-31	0.941200	0.943900	0.936100	0.942900	+0.726%	9,852	+0.509%
2023-03-30	0.944800	0.944800	0.936100	0.936100	-0.921%	1,421	+1.239%
2023-03-29	0.944800	0.944800	0.944800	0.944800	-0.011%	256	+0.307%
2023-03-28	0.945000	0.945000	0.942600	0.944900	-0.011%	998	+0.296%
2023-03-27	0.944000	0.945000	0.944000	0.945000	0.000%	2,708	+0.286%
2023-03-24	0.936100	0.945000	0.936100	0.945000	+0.042%	19,509	+0.286%
2023-03-23	0.944010	0.944600	0.944000	0.944600	0.000%	7,988	+0.328%
2023-03-22	0.944700	0.944700	0.944400	0.944600	+0.010%	8,923	+0.328%
2023-03-21	0.942450	0.944800	0.942450	0.944501	-0.032%	11,582	+0.339%
2023-03-20	0.944000	0.944900	0.944000	0.944800	+0.032%	37,413	+0.307%
2023-03-17	0.943000	0.945000	0.940000	0.944500	+0.021%	61,887	+0.339%
2023-03-16	0.944000	0.944900	0.944000	0.944300	-0.063%	27,497	+0.360%
2023-03-15	0.944000	0.944900	0.944000	0.944899	-0.000%	16,555	+0.296%
2023-03-14	0.944000	0.944900	0.944000	0.944900	+0.308%	18,377	+0.296%
2023-03-13	0.944000	0.944000	0.941999	0.942000	-0.212%	7,419	+0.605%
2023-03-10	0.936100	0.945000	0.936100	0.944000	-0.106%	1,961	+0.392%
2023-03-09	0.945000	0.945000	0.936001	0.945000	+0.532%	10,566	+0.286%
2023-03-08	0.941000	0.941000	0.937500	0.940000	-0.781%	7,120	+0.819%
2023-03-07	0.949000	0.949000	0.943749	0.947400	+1.326%	1,002	+0.032%
2023-03-06	0.940000	0.940000	0.934289	0.935000	-0.320%	17,405	+1.358%
2023-03-03	0.930000	0.938000	0.928100	0.938000	+1.669%	61,412	+1.034%
2023-03-02	0.926200	0.929900	0.922600	0.922600	-0.796%	2,847	+2.721%
2023-03-01	0.930000	0.930000	0.910000	0.930000	+1.087%	22,224	+1.903%
2023-02-28	0.930000	0.930000	0.920000	0.920000	-1.075%	3,725	+3.011%
2023-02-27	0.929500	0.930000	0.927500	0.930000	+0.270%	843	+1.903%
2023-02-24	0.930100	0.939000	0.927500	0.927500	-0.696%	51,068	+2.178%
2023-02-23	0.940000	0.940000	0.934000	0.934000	+0.419%	5,423	+1.467%
2023-02-22	0.940000	0.940000	0.930100	0.930100	-0.652%	892	+1.892%
2023-02-21	0.925000	0.940000	0.925000	0.936200	-0.404%	5,035	+1.228%
2023-02-17	0.930000	0.940000	0.930000	0.940000	+1.075%	7,400	+0.819%
2023-02-16	0.936100	0.940000	0.921400	0.930000	-0.641%	12,415	+1.903%
2023-02-15	0.940000	0.940000	0.936000	0.936000	+0.107%	3,021	+1.250%
2023-02-14	0.935001	0.940000	0.935000	0.935000	-0.021%	2,236	+1.358%
2023-02-13	0.935000	0.940000	0.935000	0.935200	-0.180%	15,332	+1.337%
2023-02-10	0.943400	0.943400	0.936890	0.936890	-0.690%	12,756	+1.154%
2023-02-09	0.940000	0.943400	0.940000	0.943400	-0.011%	1,920	+0.456%
2023-02-08	0.937000	0.943500	0.937000	0.943500	+0.383%	12,635	+0.445%
2023-02-07	0.937000	0.943500	0.937000	0.939900	+0.187%	726	+0.830%
2023-02-06	0.940000	0.940000	0.936300	0.938150	-0.409%	9,681	+1.018%
2023-02-03	0.930000	0.944000	0.930000	0.942001	-0.317%	7,339	+0.605%
2023-02-02	0.946000	0.949000	0.937200	0.945000	-0.421%	20,582	+0.286%
2023-02-01	0.949000	0.949000	0.944499	0.949000	+0.211%	869	-0.137%
2023-01-31	0.940000	0.947000	0.940000	0.947000	+0.745%	1,467	+0.074%
2023-01-30	0.949000	0.949000	0.940000	0.940000	-0.011%	45,084	+0.819%
2023-01-27	0.944000	0.944000	0.940000	0.940100	-0.413%	16,088	+0.808%
2023-01-26	0.942200	0.944900	0.940000	0.944000	+0.415%	1,607	+0.392%
2023-01-25	0.936300	0.944900	0.936300	0.940100	-0.508%	13,490	+0.808%
2023-01-24	0.938200	0.944900	0.938200	0.944900	-0.011%	2,158	+0.296%
2023-01-23	0.940000	0.945000	0.931200	0.945000	0.000%	13,573	+0.286%
2023-01-20	0.946000	0.946000	0.925300	0.945000	-0.421%	30,148	+0.286%
2023-01-19	0.946000	0.949000	0.946000	0.949000	+0.317%	1,481	-0.137%
2023-01-18	0.942101	0.949000	0.940000	0.946000	+0.425%	7,345	+0.180%
2023-01-17	0.940000	0.947900	0.940000	0.942000	+1.279%	11,018	+0.605%
2023-01-13	0.924700	0.944000	0.924700	0.930100	+0.584%	3,176	+1.892%
2023-01-12	0.949000	0.949000	0.924700	0.924700	-2.091%	11,175	+2.487%
2023-01-11	0.944449	0.948800	0.944449	0.944450	+0.473%	722	+0.344%
2023-01-10	0.940000	0.949000	0.940000	0.940000	-0.948%	5,319	+0.819%
2023-01-09	0.949000	0.949000	0.938145	0.949000	0.000%	6,837	-0.137%
2023-01-06	0.949000	0.949000	0.935400	0.949000	+0.957%	895	-0.137%
2023-01-05	0.930100	0.949200	0.930100	0.940000	+1.064%	5,186	+0.819%
2023-01-04	0.940000	0.940000	0.930000	0.930100	-1.043%	3,338	+1.892%
2023-01-03	0.928000	0.939900	0.915001	0.939900	+1.119%	18,338	+0.830%
2022-12-30	0.939900	0.939900	0.909500	0.929500	-0.054%	68,997	+1.958%
2022-12-29	0.930000	0.930000	0.920000	0.930000	-0.948%	27,459	+1.903%
2022-12-28	0.910000	0.940000	0.910000	0.938900	+0.417%	27,328	+0.937%
2022-12-27	0.910000	0.938000	0.910000	0.935000	-0.511%	11,855	+1.358%
2022-12-23	0.940000	0.940000	0.910000	0.939800	-0.021%	34,991	+0.841%
2022-12-22	0.881000	0.940000	0.867300	0.940000	+23.717%	360,502	+0.819%
2022-12-21	0.779000	0.779000	0.748899	0.759799	-2.590%	19,276	+24.730%
2022-12-20	0.772851	0.784000	0.754281	0.780000	+1.615%	27,942	+21.500%
2022-12-19	0.760500	0.789900	0.760500	0.767600	-0.581%	15,067	+23.463%
2022-12-16	0.772100	0.780999	0.772000	0.772086	-3.004%	1,542	+22.745%
2022-12-15	0.783850	0.796000	0.771500	0.796000	0.000%	7,288	+19.058%
2022-12-14	0.798800	0.800000	0.770200	0.796000	+3.377%	9,949	+19.058%
2022-12-13	0.870000	0.870000	0.752000	0.770000	-8.344%	82,028	+23.078%
2022-12-12	0.774000	0.889000	0.750000	0.840100	+8.540%	4,186,066	+12.808%
2022-12-09	0.773999	0.774000	0.773999	0.774000	-0.386%	931	+22.442%
2022-12-08	0.744999	0.779600	0.744999	0.777000	+5.499%	11,514	+21.969%
2022-12-07	0.770000	0.787900	0.735300	0.736500	-7.811%	7,799	+28.676%
2022-12-06	0.800000	0.800000	0.720000	0.798900	+2.384%	34,879	+18.626%
2022-12-05	0.800000	0.807000	0.780300	0.780300	-0.662%	6,223	+21.453%
2022-12-02	0.770000	0.815000	0.770000	0.785500	-0.570%	4,808	+20.649%
2022-12-01	0.821000	0.830000	0.760000	0.790000	-6.916%	27,311	+19.962%
2022-11-30	0.894500	0.895000	0.811101	0.848700	+2.080%	14,014	+11.665%
2022-11-29	0.899000	0.899000	0.810000	0.831406	-3.950%	13,861	+13.988%
2022-11-28	0.780000	1.130000	0.760000	0.865600	+8.479%	758,521	+9.485%
2022-11-25	0.797940	0.797940	0.797940	0.797940	+0.992%	684	+18.768%
2022-11-23	0.760500	0.800500	0.760500	0.790100	0.000%	3,352	+19.947%
2022-11-22	0.819000	0.829000	0.762200	0.790100	-3.623%	14,991	+19.947%
2022-11-21	0.792701	0.821280	0.761201	0.819800	+8.583%	4,379	+15.601%
2022-11-18	0.761000	0.839799	0.755000	0.755000	-10.651%	4,628	+25.523%
2022-11-17	0.760700	0.845000	0.760700	0.845000	+2.288%	1,812	+12.154%
2022-11-16	0.755100	0.839000	0.755100	0.826100	+0.781%	6,025	+14.720%
2022-11-15	0.782000	0.839000	0.750500	0.819700	-1.122%	4,793	+15.615%
2022-11-14	0.829900	0.829900	0.829000	0.829000	-0.108%	1,231	+14.318%
2022-11-11	0.834900	0.839000	0.760601	0.829900	0.000%	22,478	+14.194%
2022-11-10	0.839900	0.839900	0.755000	0.829900	-0.587%	2,867	+14.194%
2022-11-09	0.800000	0.850000	0.752300	0.834800	-0.024%	29,622	+13.524%
2022-11-08	0.789900	0.839900	0.755000	0.835000	+3.099%	6,225	+13.497%
2022-11-07	0.750200	0.821700	0.750101	0.809900	+7.972%	2,948	+17.014%
2022-11-04	0.790000	0.850000	0.720100	0.750100	-9.572%	9,692	+26.343%
2022-11-03	0.775000	0.829900	0.775000	0.829500	-1.238%	742	+14.250%
2022-11-02	0.840000	0.849500	0.780100	0.839900	+3.746%	3,621	+12.835%
2022-11-01	0.797800	0.829800	0.717000	0.809576	-0.052%	4,915	+17.061%
2022-10-31	0.809900	0.810000	0.770000	0.810000	+2.525%	1,669	+17.000%
2022-10-28	0.789400	0.829400	0.720500	0.790051	-4.468%	5,484	+19.954%
2022-10-27	0.720000	0.828000	0.720000	0.827000	+2.225%	4,048	+14.595%
2022-10-26	0.810000	0.825000	0.728800	0.809000	-3.690%	7,151	+17.145%
2022-10-25	0.800100	0.840000	0.800100	0.840000	0.000%	932	+12.821%
2022-10-24	0.850000	0.850000	0.800100	0.840000	-1.176%	1,060	+12.821%
2022-10-21	0.850000	0.850000	0.850000	0.850000	+8.960%	335	+11.494%
2022-10-20	0.848100	0.850000	0.780100	0.780100	-8.224%	779	+21.484%
2022-10-19	0.712300	0.850000	0.700000	0.850000	0.000%	4,015	+11.494%
2022-10-18	0.850000	0.850000	0.800000	0.850000	0.000%	9,673	+11.494%
2022-10-17	0.850000	0.850000	0.830500	0.850000	+1.166%	1,995	+11.494%
2022-10-14	0.850000	0.850000	0.830000	0.840200	-5.542%	7,165	+12.795%
2022-10-13	0.860549	0.900000	0.830600	0.889500	-6.319%	15,487	+6.543%
2022-10-12	0.930000	0.950000	0.930000	0.949500	-0.053%	2,744	-0.190%
2022-10-11	0.900000	0.950000	0.890000	0.950000	+4.396%	4,712	-0.242%
2022-10-10	0.910000	0.910000	0.881000	0.910000	-1.044%	662	+4.143%
2022-10-07	0.979900	0.979900	0.880000	0.919600	-3.190%	14,129	+3.056%
2022-10-06	0.900000	0.980000	0.880000	0.949900	+5.392%	37,090	-0.232%
2022-10-05	0.950000	0.950000	0.885000	0.901300	-4.609%	2,918	+5.148%
2022-10-04	0.949800	0.949800	0.939900	0.944850	+0.516%	1,312	+0.302%
2022-10-03	0.900000	0.949500	0.890499	0.940000	+4.444%	2,389	+0.819%
2022-09-30	0.940000	0.940000	0.900000	0.900000	-5.253%	2,248	+5.300%
2022-09-29	0.910000	0.950000	0.910000	0.949900	-0.011%	1,948	-0.232%
2022-09-28	0.900000	0.950000	0.900000	0.950000	+2.697%	12,040	-0.242%
2022-09-27	0.925050	0.925050	0.925050	0.925050	-4.486%	11,148	+2.449%
2022-09-26	0.900101	0.968700	0.900101	0.968500	-0.021%	4,959	-2.148%
2022-09-23	0.920000	0.968700	0.908000	0.968700	+6.451%	1,987	-2.168%
2022-09-22	0.965200	0.970000	0.910000	0.910000	-2.995%	10,219	+4.143%
2022-09-21	0.938100	0.938100	0.938100	0.938100	+0.871%	596	+1.023%
2022-09-20	0.930000	0.960000	0.930000	0.930000	0.000%	1,558	+1.903%
2022-09-19	0.930000	0.940000	0.900000	0.930000	-0.247%	13,532	+1.903%
2022-09-16	0.927500	0.959600	0.905000	0.932300	-1.853%	11,058	+1.652%
2022-09-15	0.980000	0.980000	0.920100	0.949900	+5.369%	6,367	-0.232%
2022-09-14	0.960000	0.964141	0.900000	0.901500	-5.548%	6,746	+5.125%
2022-09-13	0.915000	1.010000	0.900000	0.954450	+4.311%	43,343	-0.707%
2022-09-12	0.988900	0.989000	0.890100	0.915000	-7.482%	4,905	+3.574%
2022-09-09	0.949000	0.989000	0.861000	0.989000	+12.386%	45,081	-4.176%
2022-09-08	0.853300	0.990000	0.832300	0.880000	+3.214%	22,019	+7.693%
2022-09-07	0.959051	0.990000	0.850400	0.852600	-10.741%	5,843	+11.154%
2022-09-06	0.810000	1.020000	0.810000	0.955200	+6.133%	42,466	-0.785%
2022-09-02	0.900000	0.900000	0.846900	0.900000	-0.111%	4,040	+5.300%
2022-09-01	1.100000	1.100000	0.900000	0.901000	-15.794%	22,259	+5.183%
2022-08-31	1.040000	1.070000	1.000000	1.070000	+7.000%	3,511	-11.430%
2022-08-30	1.010000	1.040000	0.950000	1.000000	-2.913%	17,443	-5.230%
2022-08-29	0.991100	1.030000	0.991100	1.030000	+0.980%	11,050	-7.990%
2022-08-26	1.060000	1.060000	0.990200	1.020000	-1.923%	16,755	-7.088%
2022-08-25	1.026600	1.160000	1.000000	1.040000	+1.961%	42,668	-8.875%
2022-08-24	0.990000	1.105000	0.983800	1.020000	+2.000%	349,993	-7.088%
2022-08-23	0.700000	1.090000	0.645000	1.000000	+42.857%	885,465	-5.230%
2022-08-22	0.699700	0.700000	0.661101	0.700000	+5.836%	1,841	+35.386%
2022-08-19	0.700000	0.700000	0.661301	0.661400	-5.514%	2,388	+43.287%
2022-08-18	0.660000	0.700000	0.660000	0.700000	0.000%	1,424	+35.386%
2022-08-17	0.700000	0.700000	0.645201	0.700000	+0.865%	2,022	+35.386%
2022-08-16	0.700000	0.700000	0.660900	0.694000	+5.040%	3,310	+36.556%
2022-08-15	0.660000	0.700000	0.650000	0.660700	-2.618%	4,253	+43.439%
2022-08-12	0.700000	0.700000	0.663156	0.678459	+4.170%	1,736	+39.684%
2022-08-11	0.700000	0.700000	0.650100	0.651300	-6.957%	4,459	+45.509%
2022-08-10	0.700000	0.700000	0.700000	0.700000	0.000%	2,503	+35.386%
2022-08-09	0.670000	0.700000	0.670000	0.700000	0.000%	1,892	+35.386%
2022-08-08	0.720000	0.766300	0.650000	0.700000	+3.765%	11,528	+35.386%
2022-08-05	0.680000	0.750000	0.674600	0.674600	-4.718%	5,241	+40.483%
2022-08-04	0.730000	0.750000	0.705000	0.708000	-3.014%	6,874	+33.856%
2022-08-03	0.738200	0.740000	0.695100	0.730000	+5.828%	15,246	+29.822%
2022-08-02	0.700000	0.700000	0.660000	0.689800	+0.701%	3,613	+37.388%
2022-08-01	0.694713	0.698700	0.660000	0.685000	+5.939%	2,523	+38.350%
2022-07-29	0.646300	0.677400	0.642449	0.646600	+0.031%	3,965	+46.567%
2022-07-28	0.646400	0.646400	0.646400	0.646400	-3.030%	258	+46.612%
2022-07-27	0.714000	0.714000	0.666600	0.666600	-3.391%	1,417	+42.169%
2022-07-26	0.680000	0.690000	0.680000	0.690000	-4.828%	820	+37.348%
2022-07-25	0.769000	0.769000	0.700000	0.725001	+3.572%	3,364	+30.717%
2022-07-22	0.690000	0.758000	0.685950	0.700000	+6.675%	13,691	+35.386%
2022-07-21	0.650200	0.679700	0.650200	0.656200	-3.471%	1,966	+44.422%
2022-07-20	0.682500	0.689100	0.650100	0.679799	+1.782%	1,630	+39.409%
2022-07-19	0.630100	0.667900	0.610000	0.667900	+1.013%	15,737	+41.892%
2022-07-18	0.690000	0.710000	0.631200	0.661200	+1.723%	3,249	+43.330%
2022-07-15	0.630700	0.710000	0.630700	0.650000	+2.995%	6,523	+45.800%
2022-07-14	0.680000	0.710000	0.630600	0.631100	-2.908%	8,163	+50.166%
2022-07-13	0.701500	0.709700	0.630100	0.650000	-8.373%	3,397	+45.800%
2022-07-12	0.708600	0.709600	0.630001	0.709400	+0.085%	3,307	+33.592%
2022-07-11	0.700000	0.708900	0.700000	0.708800	+1.257%	2,598	+33.705%
2022-07-08	0.709699	0.709699	0.700000	0.700000	-1.325%	2,030	+35.386%
2022-07-07	0.647000	0.710000	0.644500	0.709400	+4.370%	3,280	+33.592%
2022-07-06	0.710000	0.710000	0.650000	0.679700	-0.044%	1,367	+39.429%
2022-07-05	0.710000	0.710000	0.680000	0.680000	-6.798%	6,409	+39.368%
2022-07-01	0.799600	0.799600	0.729001	0.729600	-0.027%	1,359	+29.893%
2022-06-30	0.778900	0.800800	0.729800	0.729800	-9.059%	1,068	+29.857%
2022-06-29	0.710000	0.803500	0.710000	0.802500	+2.885%	21,552	+18.093%
2022-06-28	0.809800	0.809800	0.769701	0.780000	-3.905%	1,631	+21.500%
2022-06-27	0.730001	0.811700	0.730001	0.811700	+5.457%	851	+16.755%
2022-06-24	0.731000	0.789700	0.710100	0.769700	+5.294%	24,681	+23.126%
2022-06-23	0.780600	0.795200	0.710900	0.731000	-8.154%	19,401	+29.644%
2022-06-22	0.710000	0.798900	0.710000	0.795900	+12.099%	6,944	+19.073%
2022-06-21	0.710000	0.750000	0.710000	0.710000	0.000%	6,426	+33.479%
2022-06-17	0.710000	0.750000	0.710000	0.710000	+4.381%	156,336	+33.479%
2022-06-16	0.750100	0.798600	0.680200	0.680200	-12.895%	4,922	+39.327%
2022-06-15	0.784800	0.784800	0.680100	0.780900	+4.106%	3,099	+21.360%
2022-06-14	0.737800	0.760000	0.737800	0.750101	+0.013%	8,212	+26.343%
2022-06-13	0.790000	0.819100	0.750000	0.750000	-6.250%	14,040	+26.360%
2022-06-10	0.800000	0.838800	0.800000	0.800000	-3.950%	14,195	+18.463%
2022-06-09	0.863800	0.863800	0.832801	0.832900	+2.021%	12,119	+13.783%
2022-06-08	0.863800	0.863800	0.816400	0.816400	-2.461%	12,441	+16.083%
2022-06-07	0.839900	0.879900	0.800000	0.837000	-0.357%	9,537	+13.226%
2022-06-06	0.800000	0.863300	0.780000	0.840000	+5.118%	57,251	+12.821%
2022-06-03	0.733900	0.799900	0.730300	0.799100	+6.703%	50,728	+18.596%
2022-06-02	0.800000	0.800000	0.730000	0.748900	-5.203%	97,101	+26.546%
2022-06-01	0.752700	0.800000	0.750000	0.790000	+4.139%	61,598	+19.962%
2022-05-31	0.726000	0.800000	0.726000	0.758600	-2.443%	180,825	+24.927%
2022-05-27	0.753400	0.800000	0.711100	0.777600	+0.974%	16,605	+21.875%
2022-05-26	0.690000	0.790000	0.690000	0.770100	+8.312%	58,357	+23.062%
2022-05-25	0.746600	0.790000	0.710101	0.711000	-0.014%	10,342	+33.291%
2022-05-24	0.661000	0.770000	0.661000	0.711100	+0.183%	1,517,926	+33.272%
2022-05-23	0.630100	0.714800	0.630100	0.709800	+5.924%	44,742	+33.516%
2022-05-20	0.680500	0.749790	0.660100	0.670100	-1.528%	1,636,361	+41.427%
2022-05-19	0.900000	0.910000	0.670000	0.680500	-18.988%	177,996	+39.265%
2022-05-18	0.772700	0.919200	0.772500	0.840000	+4.608%	57,109	+12.821%
2022-05-17	0.850000	0.920000	0.795000	0.803000	+0.300%	66,981	+18.020%
2022-05-16	0.836000	0.930000	0.770000	0.800600	+0.062%	30,963	+18.374%
2022-05-13	0.948800	0.948800	0.760000	0.800100	-15.681%	5,107,331	+18.448%
2022-05-12	0.949900	0.949900	0.887229	0.948900	+7.817%	2,013,347	-0.126%
2022-05-11	0.930110	0.970000	0.880000	0.880100	-9.268%	20,350	+7.681%
2022-05-10	0.929100	0.970000	0.904500	0.970000	+4.402%	15,166	-2.299%
2022-05-09	0.910000	0.950000	0.900000	0.929100	+1.886%	8,235	+2.002%
2022-05-06	0.900000	0.950000	0.900000	0.911900	+1.322%	45,863	+3.926%
2022-05-05	0.900200	0.949600	0.900000	0.900000	-3.226%	17,948	+5.300%
2022-05-04	0.940000	0.940000	0.900200	0.930000	-1.826%	3,706	+1.903%
2022-05-03	0.970000	0.970000	0.900200	0.947300	-2.320%	5,064	+0.042%
2022-05-02	0.970000	0.970000	0.900100	0.969800	+2.084%	6,125	-2.279%
2022-04-29	0.950000	0.998000	0.920000	0.950000	+3.261%	6,436	-0.242%
2022-04-28	0.880000	0.950000	0.880000	0.920000	+5.735%	77,886	+3.011%
2022-04-27	0.929000	0.929000	0.866500	0.870100	-6.380%	63,971	+8.919%
2022-04-26	0.870000	0.930000	0.870000	0.929400	+4.414%	7,563	+1.969%
2022-04-25	0.950000	0.950000	0.890000	0.890110	-6.304%	147,432	+6.470%
2022-04-22	1.090000	1.090000	0.950000	0.950000	-0.021%	10,862	-0.242%
2022-04-21	0.930100	0.976600	0.930100	0.950200	-3.041%	8,284	-0.263%
2022-04-20	1.000000	1.010000	0.930000	0.980000	0.000%	25,081	-3.296%
2022-04-19	0.980000	0.980000	0.960000	0.980000	-1.010%	2,380	-3.296%
2022-04-18	1.050000	1.050000	0.985300	0.990000	-9.174%	2,457	-4.273%
2022-04-14	1.070000	1.090000	1.050000	1.090000	+0.926%	2,726	-13.055%
2022-04-13	1.070000	1.180000	1.050000	1.080000	+8.000%	17,403	-12.250%
2022-04-12	1.090000	1.090000	1.000000	1.000000	-8.257%	5,240	-5.230%
2022-04-11	1.060000	1.090000	1.000000	1.090000	+2.482%	4,798	-13.055%
2022-04-08	1.060100	1.070000	1.060000	1.063600	+0.340%	7,765	-10.897%
2022-04-07	1.090000	1.090000	1.060000	1.060000	-1.852%	25,041	-10.594%
2022-04-06	1.080000	1.080000	1.060000	1.080000	+1.839%	8,468	-12.250%
2022-04-05	1.050000	1.100000	1.050000	1.060500	+2.961%	12,653	-10.636%
2022-04-04	1.020000	1.055800	1.020000	1.030000	-0.962%	1,764	-7.990%
2022-04-01	1.026000	1.070000	1.000000	1.040000	-1.887%	9,293	-8.875%
2022-03-31	1.050000	1.100000	1.030000	1.060000	+0.952%	3,657	-10.594%
2022-03-30	1.000000	1.100000	1.000000	1.050000	+4.094%	5,452	-9.743%
2022-03-29	1.010000	1.010000	1.000000	1.008700	-0.129%	13,281	-6.047%
2022-03-28	1.000000	1.040000	0.930000	1.010000	-8.182%	23,916	-6.168%
2022-03-25	1.100000	1.100000	0.950000	1.100000	0.000%	6,528	-13.845%
2022-03-24	1.040000	1.300000	1.040000	1.100000	+10.553%	66,668	-13.845%
2022-03-23	0.970000	0.995000	0.920010	0.995000	+8.981%	19,002	-4.754%
2022-03-22	0.962600	0.980000	0.911500	0.913000	-6.837%	18,583	+3.801%
2022-03-21	0.990000	0.990000	0.930001	0.980000	+3.158%	11,425	-3.296%
2022-03-18	0.930000	0.984500	0.840000	0.950000	+0.148%	18,572	-0.242%
2022-03-17	0.947100	0.953500	0.930000	0.948600	+0.275%	5,470	-0.095%
2022-03-16	0.910700	0.961100	0.910700	0.946000	+3.728%	5,027	+0.180%
2022-03-15	0.940000	0.940000	0.900000	0.912000	-5.138%	17,653	+3.914%
2022-03-14	0.970000	0.999400	0.854000	0.961400	+2.277%	80,223	-1.425%
2022-03-11	0.932700	0.980000	0.910000	0.940000	+1.075%	3,789	+0.819%
2022-03-10	0.910000	0.969500	0.910000	0.930000	+2.198%	8,826	+1.903%
2022-03-09	0.930000	0.935900	0.910000	0.910000	-2.882%	14,556	+4.143%
2022-03-08	0.930000	1.040000	0.870000	0.937000	+4.123%	36,914	+1.142%
2022-03-07	0.890000	0.970000	0.872500	0.899900	+4.640%	33,325	+5.312%
2022-03-04	0.900000	0.930000	0.801200	0.860000	-4.444%	4,641	+10.198%
2022-03-03	0.934000	0.962000	0.900000	0.900000	-3.226%	5,657	+5.300%
2022-03-02	0.930000	0.993900	0.930000	0.930000	+1.087%	22,913	+1.903%
2022-03-01	0.920000	0.940000	0.909900	0.920000	+2.222%	15,006	+3.011%
2022-02-28	0.940000	0.970000	0.791900	0.900000	-3.226%	33,533	+5.300%
2022-02-25	0.900000	0.930000	0.900000	0.930000	0.000%	5,181	+1.903%
2022-02-24	0.900000	0.970000	0.900000	0.930000	-6.061%	4,893	+1.903%
2022-02-23	0.940000	1.000000	0.910000	0.990000	+4.211%	4,221	-4.273%
2022-02-22	0.960000	0.960000	0.950000	0.950000	-2.062%	5,970	-0.242%
2022-02-18	1.000000	1.005000	0.970000	0.970000	-5.825%	2,446	-2.299%
2022-02-17	0.980000	1.030000	0.974900	1.030000	+3.000%	12,908	-7.990%
2022-02-16	1.000000	1.050000	0.990000	1.000000	-0.656%	18,803	-5.230%
2022-02-15	0.990000	1.020000	0.990000	1.006600	-1.314%	4,046	-5.851%
2022-02-14	1.000000	1.020000	0.950000	1.020000	+2.958%	11,780	-7.088%
2022-02-11	1.050000	1.050000	0.990100	0.990700	-5.648%	2,760	-4.340%
2022-02-10	1.030000	1.070000	0.980000	1.050000	+3.960%	12,911	-9.743%
2022-02-09	1.020000	1.020000	0.965000	1.010000	-0.980%	68,542	-6.168%
2022-02-08	1.030000	1.030000	0.980200	1.020000	-0.971%	2,960	-7.088%
2022-02-07	1.030000	1.030000	0.970000	1.030000	+1.980%	16,418	-7.990%
2022-02-04	0.990000	1.010000	0.985000	1.010000	+1.000%	27,131	-6.168%
2022-02-03	1.010000	1.040000	0.970000	1.000000	0.000%	3,058	-5.230%
2022-02-02	0.990000	1.040000	0.990000	1.000000	-2.913%	31,150	-5.230%
2022-02-01	1.040000	1.040000	1.000000	1.030000	-3.104%	14,830	-7.990%
2022-01-31	0.990000	1.070000	0.990000	1.063000	+4.216%	11,175	-10.847%
2022-01-28	1.080000	1.080000	0.990000	1.020000	-4.673%	6,831	-7.088%
2022-01-27	1.050000	1.070000	1.040000	1.070000	+3.883%	5,438	-11.430%
2022-01-26	1.020000	1.075000	1.000000	1.030000	+7.292%	15,232	-7.990%
2022-01-25	1.030000	1.030000	0.960000	0.960000	-4.950%	20,888	-1.281%
2022-01-24	0.940000	1.055000	0.940000	1.010000	+1.000%	21,710	-6.168%
2022-01-21	1.070000	1.189900	0.990000	1.000000	-1.922%	37,591	-5.230%
2022-01-20	1.000000	1.019600	1.000000	1.019600	+1.453%	4,261	-7.052%
2022-01-19	1.050000	1.050000	1.000000	1.005000	+1.208%	12,335	-5.701%
2022-01-18	0.990000	1.040000	0.989900	0.993000	-1.683%	9,091	-4.562%
2022-01-14	1.040000	1.040000	1.000000	1.010000	-0.980%	14,859	-6.168%
2022-01-13	1.060000	1.060000	0.990000	1.020000	-2.857%	11,416	-7.088%
2022-01-12	1.030000	1.060000	1.000600	1.050000	+3.960%	9,914	-9.743%
2022-01-11	1.010100	1.090000	1.000000	1.010000	+1.000%	15,859	-6.168%
2022-01-10	1.030000	1.067000	0.970000	1.000000	-4.762%	8,992	-5.230%
2022-01-07	1.010000	1.050000	1.000100	1.050000	+2.941%	3,000	-9.743%
2022-01-06	0.961500	1.050000	0.960000	1.020000	+4.082%	6,543	-7.088%
2022-01-05	1.100000	1.100000	0.980000	0.980000	-9.259%	52,227	-3.296%
2022-01-04	1.060000	1.160000	0.975000	1.080000	+6.931%	42,676	-12.250%
2022-01-03	0.990000	1.010000	0.930000	1.010000	+4.124%	11,372	-6.168%
2021-12-31	0.950000	0.970000	0.920000	0.970000	+4.301%	45,771	-2.299%
2021-12-30	0.914900	0.970000	0.880000	0.930000	+1.645%	43,894	+1.903%
2021-12-29	0.910000	0.920000	0.860100	0.914950	-3.108%	61,704	+3.579%
2021-12-28	0.950000	0.950000	0.910000	0.944300	-1.635%	15,786	+0.360%
2021-12-27	0.948000	0.960000	0.940000	0.960000	+0.883%	25,016	-1.281%
2021-12-23	0.930000	0.953000	0.900000	0.951600	+5.733%	44,198	-0.410%
2021-12-22	0.910000	0.947306	0.900000	0.900000	0.000%	15,061	+5.300%
2021-12-21	0.880000	0.979999	0.880000	0.900000	+2.273%	18,503	+5.300%
2021-12-20	0.881000	0.891000	0.880000	0.880000	-1.235%	16,938	+7.693%
2021-12-17	0.880000	0.894700	0.880000	0.891000	-3.163%	103,595	+6.364%
2021-12-16	0.940000	0.987100	0.880200	0.920100	-2.117%	12,962	+3.000%
2021-12-15	0.880000	0.977700	0.880000	0.940000	+6.818%	42,341	+0.819%
2021-12-14	0.940000	1.000000	0.880000	0.880000	-4.348%	17,036	+7.693%
2021-12-13	0.980000	1.000000	0.880000	0.920001	-1.372%	20,409	+3.011%
2021-12-10	0.880000	0.999900	0.880000	0.932800	+6.000%	14,549	+1.597%
2021-12-09	0.919100	0.922700	0.880000	0.880000	0.000%	18,862	+7.693%
2021-12-08	0.873001	0.910000	0.873001	0.880000	-0.034%	11,855	+7.693%
2021-12-07	0.860000	0.910000	0.850000	0.880300	-2.178%	18,069	+7.656%
2021-12-06	0.920000	0.920500	0.730000	0.899900	-2.185%	62,086	+5.312%
2021-12-03	0.990000	1.000000	0.860000	0.920000	-3.158%	54,571	+3.011%
2021-12-02	1.100000	1.110100	0.850000	0.950000	-13.636%	40,580	-0.242%
2021-12-01	1.180000	1.190000	1.100000	1.100000	-2.655%	19,218	-13.845%
2021-11-30	1.250000	1.300000	1.110000	1.130000	-12.403%	75,812	-16.133%
2021-11-29	1.350000	1.353900	1.250000	1.290000	-6.522%	15,400	-26.535%
2021-11-26	1.350000	1.418400	1.350000	1.380000	+1.471%	6,007	-31.326%
2021-11-24	1.353800	1.411900	1.353800	1.360000	-1.449%	1,802	-30.316%
2021-11-23	1.400000	1.410000	1.320000	1.380000	-0.719%	40,016	-31.326%
2021-11-22	1.380000	1.430000	1.370000	1.390000	-0.714%	23,707	-31.820%
2021-11-19	1.460000	1.460000	1.400000	1.400000	-1.408%	8,975	-32.307%
2021-11-18	1.480000	1.493000	1.420000	1.420000	-2.069%	14,042	-33.261%
2021-11-17	1.430000	1.470000	1.430000	1.450000	+1.399%	11,650	-34.641%
2021-11-16	1.433100	1.450000	1.420000	1.430000	+0.704%	10,577	-33.727%
2021-11-15	1.465000	1.500000	1.420000	1.420000	-2.405%	17,797	-33.261%
2021-11-12	1.490000	1.500000	1.420000	1.455000	+1.748%	4,498	-34.866%
2021-11-11	1.460000	1.500000	1.420000	1.430000	-1.379%	32,317	-33.727%
2021-11-10	1.490000	1.500000	1.430000	1.450000	-2.304%	11,205	-34.641%
2021-11-09	1.470000	1.500000	1.452700	1.484200	-1.053%	2,361	-36.147%
2021-11-08	1.529300	1.529300	1.460000	1.500000	+2.740%	6,392	-36.820%
2021-11-05	1.540000	1.540000	1.460000	1.460000	-3.311%	8,980	-35.089%
2021-11-04	1.530000	1.530000	1.510000	1.510000	+0.667%	1,759	-37.238%
2021-11-03	1.540000	1.540000	1.488200	1.500000	-0.662%	15,518	-36.820%
2021-11-02	1.540000	1.570000	1.510000	1.510000	0.000%	21,518	-37.238%
2021-11-01	1.500000	1.570000	1.500000	1.510000	+0.667%	5,676	-37.238%
2021-10-29	1.560000	1.570000	1.500000	1.500000	-3.846%	17,984	-36.820%
2021-10-28	1.540000	1.560000	1.530000	1.560000	+1.299%	6,973	-39.250%
2021-10-27	1.560000	1.560000	1.530000	1.540000	+0.654%	25,626	-38.461%
2021-10-26	1.510000	1.540000	1.490000	1.530000	+4.082%	11,370	-38.059%
2021-10-25	1.500000	1.530000	1.470000	1.470000	-3.922%	12,762	-35.531%

.dark-mode .XkVZch{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XkVZch{ color: #333333; background-color: white; border: 2px solid #333333; }CIHChina Index Holdings Limitedstock NASDAQ

CIH
China Index Holdings Limited
stock NASDAQ