Dark

CCOHY
China State Construction International Hldgs Ltd Unsponsored ADR (Cayman Islands)
stock OTC

Inactive

Jan 6, 2021

27.35USD-5.035%(-1.45)600

Pre-market

0.00USD-100.000%(-28.80)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-01-06	27.3500	27.3500	27.3500	27.3500	-5.035%	600	0.000%
2021-01-05	28.8000	28.8000	28.8000	28.8000	+2.128%	532	-5.035%
2021-01-04	28.2000	28.2000	28.2000	28.2000	+2.174%	1,232	-3.014%
2020-12-31	28.2700	28.3600	27.6000	27.6000	-1.182%	2,489	-0.906%
2020-12-30	27.9300	27.9300	27.9300	27.9300	+0.036%	126	-2.077%
2020-12-29	27.9200	27.9200	27.9200	27.9200	-0.747%	443	-2.042%
2020-12-28	28.1300	28.1300	28.1300	28.1300	-2.543%	156	-2.773%
2020-12-24	28.8640	28.8640	28.8640	28.8640	-4.566%	298	-5.245%
2020-12-22	30.2450	30.2450	30.2450	30.2450	+2.525%	416	-9.572%
2020-12-16	29.4400	29.5000	29.3000	29.5000	+1.479%	64,428	-7.288%
2020-12-15	29.1000	29.3300	28.6000	29.0700	+0.623%	110,577	-5.917%
2020-12-14	29.8000	29.8000	28.8900	28.8900	-2.571%	651	-5.331%
2020-12-11	29.6525	29.6525	29.6525	29.6525	-4.192%	5,316	-7.765%
2020-12-10	30.7300	30.9500	30.3375	30.9500	-2.520%	1,113	-11.632%
2020-12-09	31.7500	31.7500	31.7500	31.7500	+0.158%	277	-13.858%
2020-12-08	31.2500	32.0000	31.2500	31.7000	-2.462%	687	-13.722%
2020-12-07	32.8800	32.8800	31.8320	32.5000	+1.515%	1,950	-15.846%
2020-12-04	33.3000	33.3000	31.8500	32.0150	-2.497%	1,628	-14.571%
2020-12-03	33.1500	33.1500	32.8350	32.8350	+1.838%	982	-16.705%
2020-12-02	32.2425	32.2425	32.2425	32.2425	-1.399%	560	-15.174%
2020-12-01	33.7300	33.7300	32.7000	32.7000	+0.926%	2,864	-16.361%
2020-11-30	32.3900	32.4000	32.3900	32.4000	-4.453%	686	-15.586%
2020-11-27	33.9100	33.9100	33.9100	33.9100	+2.758%	346	-19.345%
2020-11-23	33.1500	34.7300	32.6300	33.0000	-2.941%	1,113	-17.121%
2020-11-18	34.0000	34.0000	33.4900	34.0000	+2.256%	934	-19.559%
2020-11-17	33.8700	33.8700	33.2500	33.2500	-1.975%	559	-17.744%
2020-11-16	33.9200	33.9200	33.9200	33.9200	-10.383%	300	-19.369%
2020-11-12	37.0700	38.6200	37.0700	37.8500	-3.222%	374	-27.741%
2020-11-11	39.1100	39.1100	39.1100	39.1100	+10.574%	186	-30.069%
2020-11-09	34.9400	35.3700	34.9400	35.3700	+1.638%	285	-22.675%
2020-11-06	35.7900	36.4500	34.8000	34.8000	-7.496%	682	-21.408%
2020-11-05	36.3600	37.6200	36.3600	37.6200	-0.922%	496	-27.299%
2020-11-04	37.0600	37.9700	37.0600	37.9700	+7.564%	2,150	-27.969%
2020-11-03	35.3100	35.3100	35.3000	35.3000	-1.944%	655	-22.521%
2020-11-02	35.0100	36.0000	35.0100	36.0000	+4.803%	1,524	-24.028%
2020-10-30	34.3500	34.3500	34.3500	34.3500	+0.674%	582	-20.378%
2020-10-29	34.9400	34.9400	34.1200	34.1200	-1.671%	791	-19.842%
2020-10-28	34.7000	34.7000	34.7000	34.7000	+5.664%	241	-21.182%
2020-10-27	32.8400	32.8400	32.8400	32.8400	-2.145%	523	-16.717%
2020-10-26	33.5600	33.5600	33.5600	33.5600	+2.473%	328	-18.504%
2020-10-22	32.7500	32.7500	32.7500	32.7500	+1.080%	472	-16.489%
2020-10-21	32.4000	32.4000	32.4000	32.4000	-1.639%	250	-15.586%
2020-10-20	32.9400	32.9400	32.9400	32.9400	+0.488%	295	-16.970%
2020-10-19	31.9400	32.7800	31.9400	32.7800	+0.245%	3,455	-16.565%
2020-10-16	33.5700	33.5700	32.7000	32.7000	-4.969%	900	-16.361%
2020-10-15	35.0000	35.0500	34.4100	34.4100	+0.321%	718	-20.517%
2020-10-14	33.9700	34.3000	33.9700	34.3000	+3.939%	413	-20.262%
2020-10-13	33.0000	33.0000	33.0000	33.0000	+0.061%	173	-17.121%
2020-10-09	32.9800	32.9800	32.9800	32.9800	+0.243%	288	-17.071%
2020-10-07	33.0000	33.7600	32.1000	32.9000	+1.449%	1,691	-16.869%
2020-10-06	33.5000	33.5000	32.4300	32.4300	-0.674%	417	-15.665%
2020-10-05	32.2200	32.6500	31.8900	32.6500	+2.673%	2,592	-16.233%
2020-10-02	31.8000	31.8000	31.8000	31.8000	-0.935%	1,146	-13.994%
2020-09-30	31.5500	32.1000	31.5500	32.1000	+1.007%	623	-14.798%
2020-09-29	32.3600	32.3600	31.7800	31.7800	-1.883%	531	-13.940%
2020-09-28	32.3900	32.3900	32.3900	32.3900	-3.024%	367	-15.560%
2020-09-24	33.0000	33.4000	33.0000	33.4000	+1.212%	461	-18.114%
2020-09-23	33.0000	33.0000	33.0000	33.0000	-1.493%	425	-17.121%
2020-09-22	34.1200	34.3200	33.5000	33.5000	-1.760%	472	-18.358%
2020-09-21	34.1000	34.1000	34.1000	34.1000	-5.251%	196	-19.795%
2020-09-18	35.9900	35.9900	35.9900	35.9900	-0.028%	371	-24.007%
2020-09-17	36.0000	36.0000	36.0000	36.0000	-6.445%	220	-24.028%
2020-09-16	38.6600	38.6600	38.4800	38.4800	-1.586%	356	-28.924%
2020-09-15	38.8800	39.1000	38.8800	39.1000	+1.638%	944	-30.051%
2020-09-14	38.4700	38.4700	38.4700	38.4700	-0.491%	331	-28.906%
2020-09-10	38.6600	38.6600	38.6600	38.6600	-4.543%	309	-29.255%
2020-09-08	40.5000	40.5000	40.5000	40.5000	-4.885%	353	-32.469%
2020-09-04	42.5800	42.5800	42.5800	42.5800	+2.159%	444	-35.768%
2020-09-03	41.6800	41.6800	41.6800	41.6800	+3.143%	291	-34.381%
2020-09-01	40.4100	40.4100	40.4100	40.4100	-2.368%	292	-32.319%
2020-08-26	41.3900	41.3900	41.3900	41.3900	-1.640%	234	-33.921%
2020-08-25	42.0800	42.0800	42.0800	42.0800	+12.243%	641	-35.005%
2020-08-24	37.0500	37.4900	37.0500	37.4900	+4.779%	801	-27.047%
2020-08-21	35.7800	35.7800	35.7800	35.7800	+2.170%	435	-23.561%
2020-08-20	35.0200	35.0200	35.0200	35.0200	+2.939%	479	-21.902%
2020-08-19	32.8400	34.5000	32.8400	34.0200	-0.613%	8,542	-19.606%
2020-08-18	33.9900	34.2300	33.9900	34.2300	+5.746%	1,204	-20.099%
2020-08-14	33.2100	33.2100	32.3700	32.3700	+2.893%	379	-15.508%
2020-08-13	31.4600	31.4600	31.4600	31.4600	+1.648%	229	-13.064%
2020-08-12	30.9500	30.9500	30.9500	30.9500	+3.894%	106	-11.632%
2020-08-07	30.7500	30.7500	29.7800	29.7900	+1.568%	1,868	-8.191%
2020-08-06	29.9700	29.9700	29.3300	29.3300	-1.874%	433	-6.751%
2020-08-05	29.8900	29.8900	29.8900	29.8900	-0.234%	358	-8.498%
2020-07-31	29.9600	29.9600	29.9600	29.9600	+2.885%	232	-8.712%
2020-07-30	29.6700	29.6700	29.0200	29.1200	+0.345%	1,536	-6.078%
2020-07-29	29.0200	29.0200	29.0200	29.0200	-2.943%	261	-5.755%
2020-07-28	30.0200	30.3300	29.5500	29.9000	+2.997%	817	-8.528%
2020-07-27	29.0300	29.0300	29.0300	29.0300	+0.034%	528	-5.787%
2020-07-24	30.7400	30.7400	29.0200	29.0200	-8.339%	695	-5.755%
2020-07-22	30.5900	31.7100	30.5900	31.6600	-1.340%	1,228	-13.613%
2020-07-21	32.0400	32.0900	32.0400	32.0900	-1.865%	457	-14.771%
2020-07-20	32.8500	32.8500	32.7000	32.7000	+5.586%	361	-16.361%
2020-07-16	31.6200	31.6200	30.7700	30.9700	-0.322%	1,309	-11.689%
2020-07-14	31.0700	31.8700	31.0700	31.0700	-8.294%	499	-11.973%
2020-07-08	33.8800	33.8800	33.8800	33.8800	+11.228%	814	-19.274%
2020-06-30	28.3600	30.4600	28.3600	30.4600	+3.605%	359	-10.210%
2020-06-29	29.4000	29.4000	29.4000	29.4000	-7.431%	1,622	-6.973%
2020-06-25	31.7600	31.7600	31.7600	31.7600	+3.083%	1,301	-13.885%
2020-06-24	30.8100	30.8100	30.8100	30.8100	+4.264%	336	-11.230%
2020-06-23	30.4000	30.4000	29.5500	29.5500	-0.839%	450	-7.445%
2020-06-22	29.8000	29.8000	29.8000	29.8000	-2.295%	642	-8.221%
2020-06-19	31.5900	31.5900	30.5000	30.5000	-2.711%	361	-10.328%
2020-06-18	30.3400	31.7000	30.3400	31.3500	+1.358%	768	-12.759%
2020-06-17	30.9300	30.9300	30.9300	30.9300	-0.129%	247	-11.575%
2020-06-16	30.9700	30.9700	30.9700	30.9700	+2.856%	341	-11.689%
2020-06-15	31.0100	31.0100	30.1100	30.1100	-5.906%	2,516	-9.166%
2020-06-12	32.0000	32.0000	32.0000	32.0000	+0.188%	323	-14.531%
2020-06-11	31.9400	31.9400	31.9400	31.9400	-8.508%	381	-14.371%
2020-06-09	34.0000	34.9300	34.0000	34.9100	+4.521%	1,760	-21.656%
2020-06-05	33.5100	33.5100	33.4000	33.4000	+4.342%	823	-18.114%
2020-06-04	32.5100	32.5100	32.0100	32.0100	-1.538%	1,026	-14.558%
2020-06-03	31.7900	32.5100	31.7900	32.5100	+4.065%	832	-15.872%
2020-05-29	31.2400	31.2400	31.2400	31.2400	-5.477%	340	-12.452%
2020-05-28	31.5000	33.0500	31.5000	33.0500	+1.009%	578	-17.247%
2020-05-27	33.2000	33.2000	32.4100	32.7200	-3.566%	1,704	-16.412%
2020-05-26	34.0000	34.0000	33.0800	33.9300	+2.818%	2,573	-19.393%
2020-05-22	33.0000	33.0000	33.0000	33.0000	-8.231%	282	-17.121%
2020-05-21	36.0100	36.0100	35.0200	35.9600	-3.099%	650	-23.943%
2020-05-19	37.1100	37.1100	37.1100	37.1100	-1.487%	443	-26.300%
2020-05-15	36.6700	37.6700	36.6700	37.6700	+1.673%	526	-27.396%
2020-05-14	37.0500	37.0500	37.0500	37.0500	-3.188%	697	-26.181%
2020-05-13	37.6900	38.2700	37.6900	38.2700	+0.262%	641	-28.534%
2020-05-12	38.1700	38.1700	38.1700	38.1700	-1.649%	354	-28.347%
2020-05-11	39.1500	39.1500	38.8100	38.8100	-0.868%	637	-29.528%
2020-05-08	38.5900	39.5000	38.5900	39.1500	+1.556%	913	-30.140%
2020-05-07	39.2300	39.2300	38.0200	38.5500	+0.130%	4,057	-29.053%
2020-05-06	38.8900	39.0900	38.4400	38.5000	+2.149%	973	-28.961%
2020-05-05	37.6900	37.6900	37.6900	37.6900	-0.053%	216	-27.434%
2020-04-30	37.8500	37.8500	36.9300	37.7100	-5.132%	2,397	-27.473%
2020-04-29	37.6900	39.7500	37.6900	39.7500	+4.771%	504	-31.195%
2020-04-28	38.9700	38.9700	37.9400	37.9400	+2.209%	2,724	-27.912%
2020-04-27	38.8000	38.8000	37.1200	37.1200	-1.643%	794	-26.320%
2020-04-24	37.2500	38.0300	36.5400	37.7400	-1.847%	3,685	-27.530%
2020-04-23	38.0000	39.4100	38.0000	38.4500	+4.569%	3,732	-28.869%
2020-04-22	37.5800	37.5800	36.7300	36.7700	-1.474%	4,528	-25.619%
2020-04-21	38.0300	38.0300	37.3200	37.3200	-6.113%	2,142	-26.715%
2020-04-20	39.0500	40.2700	39.0500	39.7500	+4.523%	1,478	-31.195%
2020-04-17	37.7200	39.1100	37.0100	38.0300	+1.875%	902	-28.083%
2020-04-16	36.4200	37.6500	36.4200	37.3300	-4.989%	1,756	-26.735%
2020-04-15	37.2600	39.2900	37.0600	39.2900	-1.356%	1,245	-30.389%
2020-04-14	40.0000	40.5000	39.4700	39.8300	+5.510%	1,505	-31.333%
2020-04-13	39.9900	40.1900	37.7500	37.7500	-6.536%	1,496	-27.550%
2020-04-09	40.3900	40.3900	38.3200	40.3900	-0.049%	1,658	-32.285%
2020-04-08	36.4700	40.4100	36.4700	40.4100	+4.203%	3,319	-32.319%
2020-04-07	38.8200	38.8500	38.7800	38.7800	+2.403%	1,478	-29.474%
2020-04-06	39.5300	39.5300	36.7200	37.8700	+2.880%	4,050	-27.779%
2020-04-03	37.9100	37.9100	36.8100	36.8100	-3.310%	657	-25.700%
2020-04-02	36.4000	38.1200	36.4000	38.0700	+5.340%	1,296	-28.159%
2020-04-01	35.5200	36.5900	35.5200	36.1400	+1.374%	794	-24.322%
2020-03-31	36.4000	36.4000	35.6500	35.6500	-2.248%	432	-23.282%
2020-03-30	34.5300	36.8200	34.5300	36.4700	-0.273%	1,262	-25.007%
2020-03-27	36.1200	36.5700	36.1200	36.5700	+2.094%	778	-25.212%
2020-03-26	35.7000	35.8200	35.4500	35.8200	+10.317%	1,217	-23.646%
2020-03-25	31.4700	32.4700	31.4700	32.4700	+27.333%	741	-15.768%
2020-03-24	26.7000	26.7000	25.4700	25.5000	-6.900%	1,588	+7.255%
2020-03-23	26.2900	29.3500	26.1100	27.3900	+0.440%	1,568	-0.146%
2020-03-20	28.0100	28.4600	27.1700	27.2700	+3.374%	1,901	+0.293%
2020-03-19	26.6900	27.7500	26.3700	26.3800	-5.448%	2,219	+3.677%
2020-03-18	30.4800	33.1000	27.8900	27.9000	-11.513%	1,292	-1.971%
2020-03-17	30.9600	31.5300	30.7700	31.5300	-1.469%	1,083	-13.257%
2020-03-16	31.8600	33.6600	31.6700	32.0000	-5.744%	1,370	-14.531%
2020-03-13	35.1700	35.1700	33.7500	33.9500	-1.136%	2,037	-19.440%
2020-03-12	34.2900	36.4400	34.2900	34.3400	-8.034%	6,264	-20.355%
2020-03-11	37.7000	37.7000	37.2900	37.3400	-0.160%	1,003	-26.754%
2020-03-09	37.4000	37.4000	37.4000	37.4000	-9.640%	443	-26.872%
2020-03-06	40.5000	41.3900	40.5000	41.3900	-1.123%	660	-33.921%
2020-03-05	41.3600	41.8600	40.6200	41.8600	-2.288%	805	-34.663%
2020-03-04	42.8900	42.8900	42.8400	42.8400	+3.304%	880	-36.158%
2020-03-03	41.6000	41.7300	41.4700	41.4700	+0.827%	1,625	-34.049%
2020-03-02	42.1500	42.1500	41.1300	41.1300	+5.031%	1,653	-33.504%
2020-02-28	39.1600	39.1600	39.1600	39.1600	-2.295%	499	-30.158%
2020-02-27	40.3100	40.7900	40.0800	40.0800	-2.860%	1,083	-31.761%
2020-02-26	41.2600	41.2600	41.2600	41.2600	0.000%	252	-33.713%
2020-02-25	41.6900	41.6900	41.2600	41.2600	-0.290%	654	-33.713%
2020-02-24	42.1000	42.1000	41.3800	41.3800	-6.655%	1,084	-33.905%
2020-02-21	44.0900	44.3300	44.0900	44.3300	+2.049%	329	-38.304%
2020-02-20	44.5800	44.5800	43.4400	43.4400	+1.000%	1,263	-37.040%
2020-02-18	43.3700	44.4500	43.0100	43.0100	-3.435%	877	-36.410%
2020-02-14	44.5400	44.5400	44.5400	44.5400	+1.852%	378	-38.595%
2020-02-11	43.3800	43.7300	43.3800	43.7300	+2.773%	843	-37.457%
2020-02-07	42.0000	42.5500	42.0000	42.5500	-1.618%	1,020	-35.723%
2020-02-06	43.2500	43.2500	43.2500	43.2500	+5.720%	605	-36.763%
2020-02-05	41.0600	41.0600	40.9100	40.9100	+0.147%	515	-33.146%
2020-02-04	40.8500	40.8500	40.8500	40.8500	+6.353%	341	-33.048%
2020-02-03	38.4100	38.4100	38.4100	38.4100	-4.095%	488	-28.795%
2020-01-31	40.4400	40.4400	40.0500	40.0500	-5.809%	2,313	-31.710%
2020-01-30	42.5200	42.5200	42.5200	42.5200	-2.185%	518	-35.677%
2020-01-29	43.4700	43.4700	43.4700	43.4700	-0.275%	439	-37.083%
2020-01-28	43.5900	43.5900	43.5900	43.5900	-0.275%	378	-37.256%
2020-01-27	43.5900	43.7100	43.5900	43.7100	-4.501%	1,856	-37.429%
2020-01-24	45.7700	45.7700	45.7700	45.7700	+1.261%	174	-40.245%
2020-01-23	45.2500	45.2500	45.2000	45.2000	-2.691%	12,760	-39.491%
2020-01-22	46.1400	46.4500	46.1400	46.4500	+1.752%	1,035	-41.119%
2020-01-21	45.5500	45.6500	45.1500	45.6500	-3.651%	2,334	-40.088%
2020-01-17	47.0700	47.3800	47.0000	47.3800	+1.827%	3,628	-42.275%
2020-01-16	47.1000	47.1000	45.8700	46.5300	-0.873%	12,764	-41.221%
2020-01-14	46.9400	46.9400	46.9400	46.9400	+0.514%	364	-41.734%
2020-01-13	46.7500	46.9000	46.1500	46.7000	-1.331%	4,422	-41.435%
2020-01-10	46.9500	47.3300	46.9500	47.3300	+0.382%	4,218	-42.214%
2020-01-09	46.8300	47.1500	46.4500	47.1500	+3.467%	2,725	-41.994%
2020-01-08	45.5700	45.5700	45.5700	45.5700	+0.022%	230	-39.982%
2020-01-07	46.9600	46.9600	45.5600	45.5600	-2.295%	901	-39.969%
2020-01-06	46.3200	46.6300	46.3200	46.6300	-1.562%	1,029	-41.347%
2020-01-03	47.3700	47.3700	47.3700	47.3700	+2.621%	293	-42.263%
2019-12-31	45.0000	46.1600	45.0000	46.1600	+2.441%	666	-40.750%
2019-12-30	46.2700	46.2700	45.0600	45.0600	+1.009%	1,683	-39.303%
2019-12-27	45.0000	45.0000	44.6100	44.6100	+3.360%	16,323	-38.691%
2019-12-26	43.4300	43.4300	43.1600	43.1600	-3.768%	1,679	-36.631%
2019-12-23	44.3000	44.8500	44.3000	44.8500	+2.820%	12,971	-39.019%
2019-12-20	42.9300	43.6600	42.8900	43.6200	+1.348%	2,603	-37.299%
2019-12-19	43.5000	44.0000	43.0000	43.0400	-4.228%	1,836	-36.454%
2019-12-18	43.3600	44.9400	43.3600	44.9400	+6.771%	1,328	-39.141%
2019-12-17	41.5800	42.0900	41.5800	42.0900	+6.936%	3,311	-35.020%
2019-12-16	39.3600	39.6800	39.3600	39.3600	-0.756%	3,477	-30.513%
2019-12-13	39.7100	40.2800	39.6600	39.6600	-0.726%	5,003	-31.039%
2019-12-11	40.3000	40.3000	39.9500	39.9500	+0.201%	2,204	-31.539%
2019-12-10	39.8700	40.1500	39.8700	39.8700	-0.895%	3,978	-31.402%
2019-12-09	40.2800	40.5000	40.2300	40.2300	+0.954%	1,894	-32.016%
2019-12-05	39.5700	39.8500	39.5700	39.8500	-0.375%	1,086	-31.368%
2019-12-04	39.8600	40.0000	39.5900	40.0000	-2.747%	858	-31.625%
2019-12-02	41.1300	41.1300	41.1300	41.1300	-2.095%	257	-33.504%
2019-11-26	42.2500	42.2500	41.9600	42.0100	+1.645%	1,514	-34.896%
2019-11-20	41.7000	41.7000	41.3300	41.3300	-3.163%	332	-33.825%
2019-11-19	42.6800	42.6800	42.6800	42.6800	+1.595%	365	-35.918%
2019-11-18	42.0100	42.0100	42.0100	42.0100	+2.214%	375	-34.896%
2019-11-15	41.1000	41.1000	41.0800	41.1000	-1.510%	2,696	-33.455%
2019-11-14	42.2300	42.7300	41.7300	41.7300	-1.927%	572	-34.460%
2019-11-13	42.5500	42.5500	42.5500	42.5500	-2.632%	322	-35.723%
2019-11-12	43.7000	43.7000	43.7000	43.7000	-3.169%	252	-37.414%
2019-11-08	45.4400	45.4400	45.1300	45.1300	-2.443%	1,589	-39.397%
2019-11-07	46.2600	46.2600	46.2600	46.2600	-1.574%	952	-40.878%
2019-11-05	46.4600	47.0000	46.4600	47.0000	-0.907%	479	-41.809%
2019-11-04	47.4300	47.4300	47.4300	47.4300	+1.672%	284	-42.336%
2019-11-01	45.9400	46.6500	45.7200	46.6500	+1.040%	934	-41.372%
2019-10-30	46.1700	46.1700	46.1700	46.1700	-4.212%	242	-40.762%
2019-10-23	46.8500	48.2000	46.8500	48.2000	+5.609%	2,826	-43.257%
2019-10-21	45.9400	45.9400	45.6400	45.6400	-1.849%	561	-40.074%
2019-10-18	46.5000	46.5000	46.5000	46.5000	+3.013%	1,109	-41.183%
2019-10-11	45.4400	45.4400	45.1400	45.1400	+0.512%	395	-39.411%
2019-10-09	44.5600	44.9100	44.5600	44.9100	-0.642%	302	-39.100%
2019-10-08	44.5600	45.2000	45.2000	45.2000	-1.718%	21,612	-39.491%
2019-10-07	45.9900	45.9900	45.9900	45.9900	+0.613%	390	-40.531%
2019-10-04	45.5000	45.7100	45.3000	45.7100	-0.371%	10,707	-40.166%
2019-10-03	46.7400	47.0200	45.8800	45.8800	-3.268%	400	-40.388%
2019-10-02	47.4300	47.4300	47.4300	47.4300	-0.753%	715	-42.336%
2019-09-27	47.7900	47.7900	47.7900	47.7900	-1.484%	552	-42.770%
2019-09-26	48.5100	48.5100	48.5100	48.5100	-1.682%	595	-43.620%
2019-09-20	50.0000	50.0000	49.3400	49.3400	-3.331%	304	-44.568%
2019-09-16	50.8300	51.0400	50.8300	51.0400	-0.951%	393	-46.415%
2019-09-13	51.2900	51.5300	51.2900	51.5300	+4.481%	534	-46.924%
2019-09-12	48.0600	49.7400	48.0600	49.3200	+6.454%	567	-44.546%
2019-09-09	47.6000	47.6000	46.3300	46.3300	+0.696%	986	-40.967%
2019-09-04	46.0100	46.0100	46.0100	46.0100	+5.094%	281	-40.556%
2019-09-03	43.7600	44.0200	43.7600	43.7800	-0.251%	3,120	-37.529%
2019-08-29	43.8900	43.8900	43.8900	43.8900	+2.046%	281	-37.685%
2019-08-28	43.0100	43.0100	43.0100	43.0100	+0.350%	193	-36.410%
2019-08-27	44.1900	44.1900	42.8600	42.8600	+2.979%	810	-36.188%
2019-08-26	41.6200	41.6200	41.6200	41.6200	-3.523%	339	-34.286%
2019-08-22	43.1400	43.6700	43.1400	43.1400	-2.442%	1,055	-36.602%
2019-08-21	43.1700	44.2200	43.1700	44.2200	+3.705%	1,550	-38.150%
2019-08-19	42.6400	42.6400	42.6400	42.6400	+5.597%	623	-35.858%
2019-08-16	40.3800	40.3800	40.3800	40.3800	-0.957%	321	-32.268%
2019-08-15	40.3500	40.7700	40.0700	40.7700	-1.735%	1,118	-32.916%
2019-08-13	41.4900	41.4900	41.4900	41.4900	-7.015%	273	-34.081%
2019-08-08	44.2200	44.6200	44.2200	44.6200	+4.277%	1,145	-38.705%
2019-08-07	43.8900	44.2800	42.7900	42.7900	-3.648%	1,444	-36.083%
2019-08-06	44.4100	44.4100	44.4100	44.4100	-13.951%	873	-38.415%
2019-07-26	51.6100	51.6100	51.6100	51.6100	+1.077%	410	-47.006%
2019-07-25	51.0600	51.0600	51.0600	51.0600	-3.020%	849	-46.436%
2019-07-24	52.2100	52.6500	52.2100	52.6500	+0.650%	438	-48.053%
2019-07-23	52.3100	52.3100	52.3100	52.3100	+1.790%	271	-47.716%
2019-07-22	51.4000	51.4000	51.3900	51.3900	-0.291%	621	-46.780%
2019-07-19	51.2900	51.5400	51.2900	51.5400	+0.861%	441	-46.934%
2019-07-18	50.4600	51.1000	50.4000	51.1000	+0.432%	1,164	-46.477%
2019-07-17	51.0300	51.0300	50.8800	50.8800	-1.643%	1,258	-46.246%
2019-07-16	51.7300	51.7300	51.7300	51.7300	+5.314%	316	-47.129%
2019-07-15	49.1200	49.1200	49.1200	49.1200	-3.288%	486	-44.320%
2019-07-12	50.3700	50.7900	50.3700	50.7900	+1.014%	467	-46.151%
2019-07-11	51.0000	51.1800	50.2800	50.2800	+0.040%	1,086	-45.605%
2019-07-10	52.3300	52.3300	50.2600	50.2600	-3.272%	1,825	-45.583%
2019-07-05	51.9800	51.9800	51.9600	51.9600	+0.737%	620	-47.363%
2019-07-03	51.6500	51.6500	51.5800	51.5800	-0.309%	1,898	-46.976%
2019-06-28	51.7400	51.7400	51.7400	51.7400	+0.058%	359	-47.140%
2019-06-26	51.7100	51.7100	51.7100	51.7100	0.000%	322	-47.109%
2019-06-25	51.0100	51.7100	50.7800	51.7100	-0.539%	824	-47.109%
2019-06-24	51.8800	51.9900	51.6100	51.9900	-3.076%	9,061	-47.394%
2019-06-21	53.3700	53.6400	53.3700	53.6400	+1.208%	486	-49.012%
2019-06-19	53.0000	53.0000	53.0000	53.0000	+1.300%	401	-48.396%
2019-06-18	52.9600	52.9600	52.3200	52.3200	-0.438%	648	-47.726%
2019-06-17	52.4400	52.5500	52.4400	52.5500	-3.276%	400	-47.954%
2019-06-14	54.2000	54.3300	54.2000	54.3300	+0.929%	768	-49.659%
2019-06-13	53.4100	53.8300	53.3000	53.8300	+0.673%	634	-49.192%
2019-06-11	53.4700	53.4700	53.4700	53.4700	+4.413%	514	-48.850%
2019-06-10	50.7900	51.2100	50.7900	51.2100	-0.660%	703	-46.592%
2019-06-07	51.5500	51.5500	51.5500	51.5500	-0.444%	563	-46.945%
2019-06-05	51.5300	51.7800	51.5300	51.7800	+1.949%	479	-47.180%
2019-05-30	50.7900	50.7900	50.7900	50.7900	+1.397%	272	-46.151%
2019-05-29	50.0900	50.0900	50.0900	50.0900	+6.145%	221	-45.398%
2019-05-24	47.1900	47.1900	47.1900	47.1900	-1.173%	391	-42.043%
2019-05-22	47.7500	47.7500	47.7500	47.7500	-0.831%	353	-42.723%
2019-05-20	48.1500	48.1500	48.1500	48.1500	+0.480%	369	-43.198%
2019-05-17	47.9200	47.9200	47.9200	47.9200	-2.004%	738	-42.926%
2019-05-16	48.9000	48.9000	48.9000	48.9000	+0.866%	585	-44.070%
2019-05-15	48.3900	48.4800	48.3900	48.4800	-0.574%	576	-43.585%
2019-05-14	48.7600	48.7600	48.1800	48.7600	+0.495%	1,281	-43.909%
2019-05-13	47.2000	48.5200	46.4500	48.5200	-0.838%	2,239	-43.631%
2019-05-10	48.7800	48.9300	48.7100	48.9300	-0.931%	1,216	-44.104%
2019-05-09	49.3900	49.3900	49.3900	49.3900	+0.427%	504	-44.624%
2019-05-08	49.1800	49.1800	49.1800	49.1800	+2.224%	395	-44.388%
2019-05-07	49.2300	49.2300	48.1100	48.1100	-7.088%	1,066	-43.151%
2019-05-03	51.7800	51.7800	51.7800	51.7800	+3.250%	496	-47.180%
2019-05-02	50.1500	50.1500	50.1500	50.1500	-4.239%	403	-45.464%
2019-04-30	52.3700	52.3700	52.2600	52.3700	+0.480%	1,231	-47.775%
2019-04-29	52.3000	52.5100	52.1200	52.1200	+1.027%	1,111	-47.525%
2019-04-25	51.5900	51.5900	51.5900	51.5900	-1.188%	332	-46.986%
2019-04-24	52.2300	52.4700	51.5700	52.2100	+1.379%	825	-47.615%
2019-04-23	51.2400	51.5000	51.2400	51.5000	-0.464%	1,369	-46.893%
2019-04-18	51.6200	51.8100	51.6200	51.7400	+4.631%	1,410	-47.140%
2019-04-16	49.4500	49.4500	49.4500	49.4500	-1.982%	394	-44.692%
2019-04-15	49.8500	50.4500	49.8500	50.4500	+2.250%	1,040	-45.788%
2019-04-12	49.2800	49.3400	49.2800	49.3400	+6.222%	751	-44.568%
2019-04-10	47.0900	47.0900	46.2900	46.4500	-0.343%	4,642	-41.119%
2019-04-09	46.6100	46.6100	46.6100	46.6100	+0.193%	406	-41.322%
2019-04-08	46.5200	46.5200	46.5200	46.5200	+0.497%	683	-41.208%
2019-04-05	46.2900	46.2900	46.2900	46.2900	+0.630%	394	-40.916%
2019-04-04	46.1900	46.2300	46.0000	46.0000	+0.283%	4,388	-40.543%
2019-04-03	45.8800	46.0000	45.8700	45.8700	-1.440%	1,182	-40.375%
2019-04-02	46.5400	46.5400	46.5400	46.5400	+1.950%	359	-41.233%
2019-04-01	45.6800	46.8400	45.6500	45.6500	-2.081%	1,011	-40.088%
2019-03-29	46.6200	46.6200	46.6200	46.6200	+1.128%	641	-41.334%
2019-03-28	46.1000	46.1000	46.1000	46.1000	-1.873%	412	-40.672%
2019-03-27	47.6700	47.6700	46.9800	46.9800	+0.470%	390	-41.784%
2019-03-26	47.6600	47.9300	46.7600	46.7600	+4.352%	479	-41.510%
2019-03-25	44.8100	44.8100	44.8100	44.8100	-5.881%	515	-38.965%
2019-03-22	47.6100	47.6100	47.6100	47.6100	-5.254%	380	-42.554%
2019-03-21	50.2000	50.2500	50.2000	50.2500	-3.254%	616	-45.572%
2019-03-20	51.6000	51.9400	51.6000	51.9400	-2.533%	448	-47.343%
2019-03-18	53.2900	53.2900	53.2900	53.2900	+3.135%	383	-48.677%
2019-03-15	52.2500	52.2500	51.6700	51.6700	-2.325%	843	-47.068%
2019-03-14	52.9000	52.9000	52.9000	52.9000	-3.696%	507	-48.299%
2019-03-12	54.9300	54.9300	54.9300	54.9300	+5.594%	397	-50.209%
2019-03-11	52.1300	52.1300	52.0200	52.0200	-1.253%	635	-47.424%
2019-03-08	52.6400	52.6800	52.6400	52.6800	-5.541%	805	-48.083%
2019-03-05	55.6800	55.7700	55.6800	55.7700	+1.363%	1,041	-50.959%
2019-03-04	54.5000	55.5600	54.3400	55.0200	+0.146%	1,058	-50.291%
2019-03-01	54.9400	54.9400	54.9400	54.9400	+3.446%	618	-50.218%
2019-02-28	52.6800	53.1100	52.6800	53.1100	-2.675%	1,203	-48.503%
2019-02-27	54.5700	54.5700	54.5700	54.5700	-2.292%	145	-49.881%
2019-02-26	55.8500	55.8500	55.7700	55.8500	+3.907%	2,787	-51.030%
2019-02-25	53.4800	53.7800	53.2000	53.7500	-1.068%	2,028	-49.116%
2019-02-22	54.3300	54.3900	54.3300	54.3300	+0.092%	687	-49.659%
2019-02-21	54.2800	54.2800	54.2800	54.2800	+3.826%	277	-49.613%
2019-02-20	53.7100	53.7100	52.2800	52.2800	-0.438%	1,940	-47.686%
2019-02-19	52.5100	52.5100	52.5100	52.5100	+7.360%	521	-47.915%
2019-02-15	49.6100	49.6500	48.7900	48.9100	-2.004%	16,446	-44.081%
2019-02-14	49.7700	49.9100	49.7300	49.9100	+1.012%	1,285	-45.201%
2019-02-13	49.4500	49.5800	49.3100	49.4100	+1.271%	572	-44.647%
2019-02-12	48.8700	48.8700	48.7900	48.7900	+1.035%	427	-43.943%
2019-02-11	48.2900	48.2900	48.2900	48.2900	-0.289%	376	-43.363%
2019-02-08	48.2400	49.0800	48.2400	48.4300	+1.530%	1,138	-43.527%
2019-02-07	48.0400	48.0400	47.7000	47.7000	-2.354%	1,787	-42.662%
2019-02-06	48.8600	48.8600	48.3700	48.8500	+0.971%	30,656	-44.012%
2019-02-05	48.3800	48.3800	48.3800	48.3800	+0.436%	626	-43.468%
2019-02-04	48.1700	48.1700	48.1700	48.1700	+0.627%	520	-43.222%
2019-02-01	47.8700	47.8700	47.8700	47.8700	-0.104%	286	-42.866%
2019-01-31	47.7200	47.9800	47.7200	47.9200	-1.114%	1,574	-42.926%
2019-01-29	47.7400	48.4600	47.7400	48.4600	+2.409%	1,887	-43.562%
2019-01-28	47.5800	47.6200	47.1500	47.3200	+0.917%	39,977	-42.202%
2019-01-25	46.5300	46.8900	46.5300	46.8900	+2.806%	1,922	-41.672%
2019-01-24	45.6100	45.6100	45.5700	45.6100	+2.610%	920	-40.035%

.dark-mode .ltrQ8V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ltrQ8V{ color: #333333; background-color: white; border: 2px solid #333333; }CCOHYChina State Construction International Hldgs Ltd Unsponsored ADR (Cayman Islands)stock OTC

CCOHY
China State Construction International Hldgs Ltd Unsponsored ADR (Cayman Islands)
stock OTC