Dark

CHEAF
CHINA EASTN AIRL LTD H
stock OTC

Inactive

Jul 20, 2021

0.3750USD-18.478%(-0.0850)26,000

Pre-market

0.00USD-100.000%(-0.46)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-07-20	0.3750	0.3750	0.3750	0.3750	-18.478%	26,000	0.000%
2021-06-14	0.4600	0.4600	0.4600	0.4600	+0.218%	300	-18.478%
2021-06-10	0.4590	0.4590	0.4590	0.4590	-3.592%	100	-18.301%
2021-05-04	0.4761	0.4761	0.4761	0.4761	+0.021%	145	-21.235%
2021-03-10	0.4760	0.4760	0.4760	0.4760	+0.211%	500	-21.218%
2021-03-09	0.4750	0.4750	0.4750	0.4750	-3.061%	1,000	-21.053%
2021-02-25	0.4900	0.4900	0.4900	0.4900	-3.922%	100	-23.469%
2021-02-24	0.5100	0.5100	0.5100	0.5100	+27.500%	149	-26.471%
2021-02-01	0.4000	0.4000	0.4000	0.4000	0.000%	1,200	-6.250%
2021-01-15	0.4000	0.4000	0.4000	0.4000	0.000%	825	-6.250%
2020-12-28	0.4000	0.4000	0.4000	0.4000	-10.112%	4,000	-6.250%
2020-09-11	0.4450	0.4450	0.4450	0.4450	+27.143%	150	-15.730%
2020-06-12	0.3500	0.3500	0.3500	0.3500	-2.778%	2,500	+7.143%
2020-05-22	0.3600	0.3600	0.3600	0.3600	-6.494%	2,500	+4.167%
2020-04-22	0.3850	0.3850	0.3850	0.3850	0.000%	500	-2.597%
2020-04-02	0.3850	0.3850	0.3850	0.3850	-1.282%	500	-2.597%
2020-03-27	0.3900	0.3900	0.3900	0.3900	-12.103%	3,250	-3.846%
2020-03-05	0.4437	0.4437	0.4437	0.4437	-11.082%	92,000	-15.483%
2019-11-19	0.4990	0.4990	0.4990	0.4990	+0.564%	300	-24.850%
2019-10-28	0.4962	0.4962	0.4962	0.4962	-17.300%	29,245	-24.426%
2019-07-05	0.6000	0.6000	0.6000	0.6000	+5.263%	100	-37.500%
2019-05-28	0.5700	0.5700	0.5700	0.5700	-2.564%	2,000	-34.211%
2019-02-19	0.5850	0.5850	0.5850	0.5850	-0.847%	1,000	-35.897%
2019-01-31	0.5900	0.5900	0.5900	0.5900	-1.667%	700	-36.441%
2018-11-23	0.6000	0.6000	0.6000	0.6000	+1.695%	280	-37.500%
2018-11-05	0.5900	0.5900	0.5900	0.5900	0.000%	2,000	-36.441%
2018-10-08	0.5900	0.5900	0.5900	0.5900	-10.606%	350	-36.441%
2018-09-05	0.6600	0.6600	0.6600	0.6600	+11.864%	280	-43.182%
2018-08-17	0.5900	0.5900	0.5900	0.5900	-16.490%	300	-36.441%
2018-04-02	0.7065	0.7065	0.7065	0.7065	-12.778%	2,000	-46.921%
2018-01-09	0.8100	0.8100	0.8100	0.8100	+27.559%	1,700	-53.704%
2017-12-14	0.6350	0.6350	0.6350	0.6350	+49.412%	2,000	-40.945%
2016-12-19	0.4250	0.4250	0.4250	0.4250	+6.250%	16,000	-11.765%
2016-12-15	0.4000	0.4000	0.4000	0.4000	-13.043%	6,000	-6.250%
2016-12-12	0.4600	0.4600	0.4600	0.4600	-3.361%	6,000	-18.478%
2016-11-22	0.4760	0.4760	0.4760	0.4760	+0.211%	6,000	-21.218%
2016-06-30	0.4750	0.4750	0.4750	0.4750	-15.929%	146	-21.053%
2016-05-23	0.5650	0.5650	0.5650	0.5650	-0.877%	146	-33.628%
2016-04-05	0.5700	0.5700	0.5700	0.5700	+7.547%	10,000	-34.211%
2015-12-08	0.5300	0.5300	0.5300	0.5300	-1.852%	2,000	-29.245%
2015-11-12	0.5400	0.5400	0.5400	0.5400	+1.887%	400	-30.556%
2015-09-10	0.5300	0.5300	0.5300	0.5300	-24.286%	4,000	-29.245%
2015-07-07	0.7000	0.7000	0.7000	0.7000	+40.000%	11,000	-46.429%
2015-03-17	0.5000	0.5000	0.5000	0.5000	+4.167%	5,000	-25.000%
2015-03-04	0.4800	0.4800	0.4800	0.4800	-3.030%	5,000	-21.875%
2015-03-03	0.4950	0.4950	0.4950	0.4950	+1.020%	2,000	-24.242%
2015-01-26	0.4900	0.4900	0.4900	0.4900	+2.083%	200	-23.469%
2014-12-16	0.4800	0.4800	0.4800	0.4800	+60.000%	2,000	-21.875%
2014-08-22	0.3000	0.3000	0.3000	0.3000	-9.091%	1,000	+25.000%
2014-03-18	0.3300	0.3300	0.3300	0.3300	-8.333%	1,000	+13.636%
2014-03-13	0.3600	0.3600	0.3600	0.3600	+5.882%	200	+4.167%
2014-01-10	0.3400	0.3400	0.3400	0.3400	-4.225%	2,000	+10.294%
2013-12-26	0.3550	0.3550	0.3550	0.3550	-5.333%	25,000	+5.634%
2013-11-29	0.3750	0.3750	0.3750	0.3750	+1.351%	100	0.000%
2013-11-15	0.3700	0.3700	0.3700	0.3700	+12.121%	100	+1.351%
2013-10-25	0.3300	0.3300	0.3300	0.3300	+1.538%	25,000	+13.636%
2013-08-16	0.3250	0.3250	0.3250	0.3250	+20.370%	40,000	+15.385%
2013-08-12	0.2700	0.2700	0.2700	0.2700	-5.263%	200	+38.889%
2013-06-21	0.2850	0.2850	0.2850	0.2850	+1.786%	42,000	+31.579%
2013-05-31	0.2800	0.2800	0.2800	0.2800	-30.864%	4,000	+33.929%
2013-05-10	0.4050	0.4050	0.4050	0.4050	-4.706%	1,000	-7.407%
2013-04-15	0.4250	0.4250	0.4250	0.4250	-3.409%	40,000	-11.765%
2013-02-08	0.4400	0.4400	0.4400	0.4400	-6.383%	340	-14.773%
2013-02-05	0.4700	0.4700	0.4700	0.4700	0.000%	200	-20.213%
2013-01-31	0.4700	0.4700	0.4700	0.4700	+44.615%	340	-20.213%
2012-05-18	0.3250	0.3250	0.3250	0.3250	-9.722%	100	+15.385%
2012-02-02	0.3600	0.3600	0.3600	0.3600	+2.857%	285	+4.167%
2012-01-27	0.3500	0.3500	0.3500	0.3500	+4.478%	1,100	+7.143%
2011-12-20	0.3350	0.3350	0.3350	0.3350	-6.944%	30,000	+11.940%
2011-11-10	0.3600	0.3600	0.3600	0.3600	-18.182%	1,000	+4.167%
2011-08-04	0.4400	0.4400	0.4400	0.4400	-8.333%	301	-14.773%
2011-07-25	0.4800	0.4800	0.4800	0.4800	+6.667%	500	-21.875%
2011-07-21	0.4500	0.4500	0.4500	0.4500	0.000%	10,000	-16.667%
2011-07-15	0.4500	0.4500	0.4500	0.4500	+7.143%	500	-16.667%
2011-06-28	0.4200	0.4200	0.4200	0.4200	-8.696%	1,000	-10.714%
2011-05-31	0.4800	0.4800	0.4600	0.4600	-4.167%	2,000	-18.478%
2011-05-13	0.4800	0.4800	0.4800	0.4800	+1.053%	31,000	-21.875%
2011-04-26	0.4750	0.4750	0.4750	0.4750	+10.030%	25,700	-21.053%
2011-04-15	0.4317	0.4317	0.4317	0.4317	+0.395%	10,000	-13.134%
2011-04-14	0.4300	0.4300	0.4300	0.4300	+1.176%	25,000	-12.791%
2011-03-23	0.4250	0.4250	0.4250	0.4250	+12.613%	175,900	-11.765%
2011-03-17	0.3774	0.3774	0.3774	0.3774	-4.067%	239,000	-0.636%
2011-03-16	0.3934	0.3934	0.3934	0.3934	-12.578%	14,500	-4.677%
2011-02-24	0.4500	0.4500	0.4500	0.4500	-3.826%	4,200	-16.667%
2011-02-18	0.4679	0.4679	0.4679	0.4679	+0.667%	8,000	-19.855%
2011-02-17	0.4648	0.4648	0.4648	0.4648	+1.043%	700	-19.320%
2011-02-11	0.4600	0.4600	0.4600	0.4600	-2.128%	1,100	-18.478%
2011-02-07	0.4700	0.4700	0.4700	0.4700	-5.793%	2,700	-20.213%
2011-01-28	0.4989	0.4989	0.4900	0.4989	+1.816%	4,301	-24.835%
2011-01-21	0.4810	0.4900	0.4810	0.4900	+8.889%	22,785	-23.469%
2011-01-20	0.4500	0.4500	0.4500	0.4500	-11.190%	600	-16.667%
2011-01-14	0.5067	0.5067	0.5067	0.5067	+6.674%	74,000	-25.992%
2011-01-13	0.5348	0.5348	0.4750	0.4750	-5.941%	9,900	-21.053%
2011-01-11	0.5050	0.5050	0.5050	0.5050	-5.378%	1,500	-25.743%
2011-01-07	0.5337	0.5337	0.5337	0.5337	+5.683%	16,000	-29.736%
2011-01-05	0.5050	0.5100	0.5050	0.5050	+5.208%	7,600	-25.743%
2010-12-30	0.4800	0.4800	0.4800	0.4800	-4.134%	10,000	-21.875%
2010-12-23	0.5007	0.5007	0.5007	0.5007	+5.655%	60,000	-25.105%
2010-12-16	0.4739	0.4739	0.4739	0.4739	-19.882%	20,000	-20.869%
2010-12-01	0.5915	0.5915	0.5915	0.5915	+3.772%	42,000	-36.602%
2010-11-30	0.5700	0.5700	0.5700	0.5700	-7.677%	2,000	-34.211%
2010-11-02	0.6174	0.6174	0.6174	0.6174	-7.851%	34,000	-39.261%
2010-10-25	0.6700	0.6700	0.6700	0.6700	+5.512%	7,000	-44.030%
2010-10-19	0.6350	0.6350	0.6350	0.6350	-3.053%	8,000	-40.945%
2010-10-14	0.6600	0.6600	0.6550	0.6550	+1.550%	33,000	-42.748%
2010-10-13	0.6450	0.6450	0.6450	0.6450	+2.009%	390	-41.860%
2010-10-04	0.6323	0.6323	0.6323	0.6323	+5.383%	32,000	-40.693%
2010-09-30	0.6000	0.6000	0.6000	0.6000	+0.033%	1,000	-37.500%
2010-09-24	0.5998	0.5998	0.5998	0.5998	+3.414%	13,000	-37.479%
2010-09-21	0.5800	0.5800	0.5800	0.5800	+3.571%	340	-35.345%
2010-08-20	0.5600	0.5600	0.5600	0.5600	+0.901%	1,000	-33.036%
2010-08-03	0.5550	0.5550	0.5550	0.5550	+4.717%	3,200	-32.432%
2010-07-26	0.5300	0.5300	0.5300	0.5300	+8.163%	17,600	-29.245%
2010-07-21	0.4900	0.4900	0.4900	0.4900	+22.500%	9,000	-23.469%
2010-06-08	0.4000	0.4000	0.4000	0.4000	+8.108%	100	-6.250%
2010-05-20	0.3700	0.3700	0.3700	0.3700	-34.513%	100	+1.351%
2010-05-04	0.5650	0.5650	0.5650	0.5650	0.000%	390	-33.628%
2010-04-27	0.5650	0.5650	0.5650	0.5650	-0.877%	26,000	-33.628%
2010-04-26	0.5850	0.5850	0.5700	0.5700	0.000%	440	-34.211%
2010-04-23	0.5700	0.5700	0.5700	0.5700	0.000%	1,000	-34.211%
2010-04-21	0.5700	0.5700	0.5700	0.5700	+12.871%	9,000	-34.211%
2010-04-16	0.5050	0.5050	0.5050	0.5050	+14.773%	2,000	-25.743%
2010-03-24	0.4400	0.4400	0.4400	0.4400	+3.529%	1,000	-14.773%
2010-03-08	0.4250	0.4250	0.4250	0.4250	+11.842%	30,000	-11.765%
2010-03-02	0.3800	0.3800	0.3800	0.3800	+1.333%	300	-1.316%
2010-02-16	0.3750	0.3750	0.3750	0.3750	-2.597%	3,700	0.000%
2010-01-19	0.3500	0.3850	0.3500	0.3850	+4.054%	1,500	-2.597%
2009-12-31	0.3700	0.3700	0.3700	0.3700	+2.778%	9,000	+1.351%
2009-12-30	0.3600	0.3600	0.3600	0.3600	+2.857%	500	+4.167%
2009-12-22	0.3500	0.3500	0.3500	0.3500	-9.091%	12,000	+7.143%
2009-11-30	0.3900	0.3900	0.3850	0.3850	+1.316%	17,000	-2.597%
2009-11-18	0.3800	0.3800	0.3800	0.3800	+35.714%	1,400	-1.316%
2009-11-03	0.2800	0.2800	0.2800	0.2800	-1.754%	12,600	+33.929%
2009-10-30	0.2850	0.2850	0.2850	0.2850	+9.615%	31,000	+31.579%
2009-10-29	0.3100	0.3100	0.2600	0.2600	-13.333%	6,600	+44.231%
2009-10-26	0.3000	0.3000	0.3000	0.3000	0.000%	18,000	+25.000%
2009-10-16	0.3000	0.3000	0.3000	0.3000	-9.091%	500	+25.000%
2009-10-12	0.3300	0.3300	0.3300	0.3300	+0.091%	31,000	+13.636%
2009-10-06	0.3297	0.3297	0.3297	0.3297	-1.582%	12,000	+13.740%
2009-10-05	0.3300	0.3350	0.3300	0.3350	-5.634%	7,100	+11.940%
2009-09-25	0.3550	0.3550	0.3550	0.3550	+7.576%	31,000	+5.634%
2009-09-17	0.3300	0.3300	0.3300	0.3300	-1.493%	1,000	+13.636%
2009-09-14	0.3350	0.3350	0.3350	0.3350	+39.583%	32,000	+11.940%
2009-06-04	0.2400	0.2400	0.2400	0.2400	0.000%	14,000	+56.250%
2009-06-03	0.2400	0.2400	0.2400	0.2400	-2.041%	13,000	+56.250%
2009-06-01	0.2450	0.2450	0.2450	0.2450	+16.667%	60,000	+53.061%
2009-05-28	0.2100	0.2100	0.2100	0.2100	+50.000%	20,000	+78.571%
2009-04-27	0.1350	0.1400	0.1350	0.1400	+27.273%	4,000	+167.857%
2009-02-18	0.1100	0.1100	0.1100	0.1100	-8.333%	1,000	+240.909%
2009-01-22	0.1200	0.1200	0.1200	0.1200	-29.412%	1,000	+212.500%
2009-01-02	0.1700	0.1700	0.1700	0.1700	-2.857%	2,000	+120.588%
2008-12-30	0.1750	0.1750	0.1750	0.1750	+66.667%	2,000	+114.286%
2008-10-28	0.1050	0.1050	0.1050	0.1050	0.000%	8,000	+257.143%

.dark-mode .GvPKXb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GvPKXb{ color: #333333; background-color: white; border: 2px solid #333333; }CHEAFCHINA EASTN AIRL LTD Hstock OTC

CHEAF
CHINA EASTN AIRL LTD H
stock OTC