Dark

CHPXF
CHINA PACIFIC INS GRP H
stock OTC

Inactive

Mar 5, 2021

4.60USD-7.071%(-0.35)810

Pre-market

0.00USD-100.000%(-4.95)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-03-05	4.6000	4.6000	4.6000	4.6000	-7.071%	810	0.000%
2021-02-19	4.9500	4.9500	4.9500	4.9500	-2.463%	572	-7.071%
2021-02-17	5.1500	5.1500	5.0750	5.0750	+4.639%	5,987	-9.360%
2021-02-10	4.8500	4.8500	4.8500	4.8500	+1.042%	1,151	-5.155%
2021-01-12	4.8000	4.8000	4.8000	4.8000	+24.675%	478	-4.167%
2020-12-23	3.8500	3.8500	3.8500	3.8500	+9.375%	858	+19.481%
2020-11-17	3.5200	3.5200	3.5200	3.5200	+11.392%	1,611	+30.682%
2020-11-02	3.1600	3.1600	3.1600	3.1600	+6.040%	11,800	+45.570%
2020-09-18	2.9800	2.9800	2.9800	2.9800	+10.370%	159	+54.362%
2020-06-23	2.7000	2.7000	2.7000	2.7000	+1.887%	1,756	+70.370%
2020-06-17	2.6500	2.6500	2.6500	2.6500	-2.574%	762	+73.585%
2020-06-11	2.7200	2.7200	2.7200	2.7200	+1.493%	290	+69.118%
2020-05-28	2.6800	2.6800	2.6800	2.6800	+3.077%	2,919	+71.642%
2020-05-22	2.6000	2.6000	2.6000	2.6000	-13.907%	300	+76.923%
2020-04-24	3.0200	3.0200	3.0200	3.0200	+5.965%	4,474	+52.318%
2020-03-30	2.8500	2.8500	2.8500	2.8500	+1.786%	561	+61.404%
2020-03-27	2.8000	2.8000	2.8000	2.8000	+16.667%	2,101	+64.286%
2020-03-24	2.4000	2.4000	2.4000	2.4000	-25.926%	1,661	+91.667%
2020-02-28	3.2000	3.2400	3.2000	3.2400	-16.923%	6,640	+41.975%
2019-12-19	3.9000	3.9000	3.9000	3.9000	+2.094%	500	+17.949%
2019-11-12	3.8200	3.8200	3.8200	3.8200	+1.326%	1,220	+20.419%
2019-11-05	3.7700	3.7700	3.7700	3.7700	+0.533%	1,250	+22.016%
2019-10-23	3.7500	3.7500	3.7500	3.7500	-0.794%	14,600	+22.667%
2019-10-21	3.8500	3.8500	3.7800	3.7800	+0.265%	2,066	+21.693%
2019-10-17	3.7700	3.7700	3.7700	3.7700	+3.857%	8,014	+22.016%
2019-10-02	3.7000	3.7000	3.6300	3.6300	-11.463%	1,569	+26.722%
2019-09-12	4.1000	4.1000	4.1000	4.1000	-0.726%	500	+12.195%
2019-07-17	4.1300	4.1300	4.1300	4.1300	+3.509%	989	+11.380%
2019-06-21	3.9900	3.9900	3.9900	3.9900	+7.547%	7,025	+15.288%
2019-06-10	3.7100	3.7100	3.7100	3.7100	+64.889%	2,262	+23.989%
2019-05-31	2.2500	2.2500	2.2500	2.2500	-36.620%	431	+104.444%
2019-05-20	3.5500	3.5500	3.5500	3.5500	-7.311%	220	+29.577%
2019-03-25	3.8300	3.8300	3.8300	3.8300	+1.862%	2,745	+20.104%
2019-02-28	3.7600	3.7600	3.7600	3.7600	-6.000%	331	+22.340%
2019-02-21	4.0000	4.0000	4.0000	4.0000	+7.527%	300	+15.000%
2019-02-20	3.7200	3.7200	3.7200	3.7200	+9.412%	655	+23.656%
2019-02-08	3.4000	3.4000	3.4000	3.4000	+0.592%	1,100	+35.294%
2019-01-16	3.3800	3.3800	3.3800	3.3800	+4.969%	200	+36.095%
2019-01-09	3.2200	3.2200	3.2200	3.2200	-8.000%	144,600	+42.857%
2018-12-03	3.5000	3.5000	3.5000	3.5000	-17.647%	2,991	+31.429%
2018-05-30	4.2500	4.2500	4.2500	4.2500	-14.659%	200	+8.235%
2018-05-22	4.9800	4.9800	4.9800	4.9800	-2.353%	200	-7.631%
2018-02-02	5.1000	5.1000	5.1000	5.1000	+8.511%	152	-9.804%
2018-01-10	4.7000	4.7000	4.7000	4.7000	-1.053%	1,848	-2.128%
2018-01-09	4.7500	4.7500	4.7500	4.7500	-0.419%	3,000	-3.158%
2017-12-01	4.7700	4.7700	4.7700	4.7700	-6.654%	112	-3.564%
2017-11-28	5.1100	5.1100	5.1100	5.1100	-3.947%	1,000	-9.980%
2017-11-22	5.3200	5.3200	5.3200	5.3200	+7.258%	2,255	-13.534%
2017-11-20	4.9600	4.9600	4.9600	4.9600	-0.601%	100	-7.258%
2017-11-03	5.0000	5.0000	4.9900	4.9900	+7.543%	5,348	-7.816%
2017-09-01	4.6400	4.6400	4.6400	4.6400	+8.920%	350	-0.862%
2017-07-06	4.2600	4.2600	4.2600	4.2600	+19.663%	269	+7.981%
2017-01-26	3.5600	3.5600	3.5600	3.5600	-0.280%	9,600	+29.213%
2017-01-19	3.5700	3.5700	3.5700	3.5700	+15.161%	145	+28.852%
2016-06-27	3.1000	3.1000	3.1000	3.1000	-3.727%	200	+48.387%
2016-05-10	3.2200	3.2200	3.2200	3.2200	+0.940%	200	+42.857%
2016-01-15	3.1900	3.1900	3.1900	3.1900	-24.048%	500	+44.201%
2015-10-22	4.0700	4.2000	4.0700	4.2000	+2.439%	240	+9.524%
2015-10-13	4.1000	4.1000	4.1000	4.1000	+5.128%	4,000	+12.195%
2015-10-08	3.9000	3.9000	3.9000	3.9000	+1.828%	4,000	+17.949%
2015-09-09	3.8300	3.8300	3.8300	3.8300	+12.647%	1,000	+20.104%
2015-08-24	3.4000	3.4000	3.4000	3.4000	-18.854%	300	+35.294%
2015-08-14	4.1900	4.1900	4.1900	4.1900	-20.794%	1,000	+9.785%
2015-04-21	5.2900	5.2900	5.2900	5.2900	+7.959%	1,363	-13.043%
2015-02-25	4.9000	4.9000	4.9000	4.9000	+36.111%	200	-6.122%
2014-10-07	3.6000	3.6000	3.6000	3.6000	0.000%	5,762	+27.778%
2014-09-19	3.6000	3.6000	3.6000	3.6000	-2.174%	1,000	+27.778%
2014-09-16	3.6800	3.6800	3.6800	3.6800	-2.128%	500	+25.000%
2014-09-15	3.7600	3.7600	3.7600	3.7600	-3.836%	1,000	+22.340%
2014-08-25	3.9100	3.9100	3.9100	3.9100	+8.914%	2,000	+17.647%
2014-06-24	3.5900	3.5900	3.5900	3.5900	+1.700%	1,661	+28.134%
2014-02-14	3.5300	3.5300	3.5300	3.5300	+0.570%	300	+30.312%
2014-02-04	3.5100	3.5100	3.5100	3.5100	-2.228%	2,745	+31.054%
2013-11-12	3.5900	3.5900	3.5900	3.5900	+4.971%	1,415	+28.134%
2013-10-28	3.4200	3.4200	3.4200	3.4200	+0.588%	1,500	+34.503%
2013-10-25	3.4000	3.4000	3.4000	3.4000	-8.108%	1,500	+35.294%
2013-09-10	3.7000	3.7000	3.7000	3.7000	+12.805%	2,500	+24.324%
2013-07-17	3.2800	3.2800	3.2800	3.2800	+4.459%	1,000	+40.244%
2013-07-02	3.1400	3.1400	3.1400	3.1400	-1.875%	100	+46.497%
2013-06-10	3.2000	3.2000	3.2000	3.2000	-5.605%	100	+43.750%
2013-06-05	3.3900	3.3900	3.3900	3.3900	-8.130%	1,501	+35.693%
2013-05-10	3.6900	3.6900	3.6900	3.6900	+6.340%	200	+24.661%
2013-04-24	3.4700	3.4700	3.4700	3.4700	0.000%	100	+32.565%
2013-04-12	3.4700	3.4700	3.4700	3.4700	+2.059%	500	+32.565%
2013-03-15	3.4000	3.4000	3.4000	3.4000	-11.688%	200	+35.294%
2013-01-31	3.8500	3.8500	3.8500	3.8500	-4.229%	625	+19.481%
2013-01-14	4.0200	4.0200	4.0200	4.0200	+1.772%	400	+14.428%
2013-01-09	3.9500	3.9500	3.9500	3.9500	+19.697%	2,500	+16.456%
2012-12-12	3.3000	3.3000	3.3000	3.3000	+8.197%	5,000	+39.394%
2012-11-15	3.0500	3.0500	3.0500	3.0500	-6.442%	2,000	+50.820%
2012-10-25	3.2600	3.2600	3.2600	3.2600	+3.492%	1,500	+41.104%
2012-10-18	3.1500	3.1500	3.1500	3.1500	+1.613%	1,200	+46.032%
2012-10-15	3.1000	3.1000	3.1000	3.1000	+1.639%	1,500	+48.387%
2012-08-23	3.0500	3.0500	3.0500	3.0500	-4.389%	50,000	+50.820%
2012-07-03	3.1900	3.1900	3.1900	3.1900	0.000%	200	+44.201%
2012-06-29	3.1900	3.1900	3.1900	3.1900	+15.580%	1,000	+44.201%
2012-05-18	2.7600	2.7600	2.7600	2.7600	-12.381%	400	+66.667%
2012-05-07	3.1500	3.1500	3.1500	3.1500	-12.500%	200	+46.032%
2012-02-24	3.6000	3.6000	3.6000	3.6000	+14.650%	1,000	+27.778%
2012-01-24	3.1400	3.1400	3.1400	3.1400	-1.875%	852	+46.497%
2012-01-23	3.1400	3.2000	3.1400	3.2000	+10.345%	1,052	+43.750%
2012-01-18	2.9000	2.9000	2.9000	2.9000	-4.605%	1,000	+58.621%
2012-01-12	3.0400	3.0400	3.0400	3.0400	+10.949%	900	+51.316%
2012-01-06	2.7400	2.7400	2.7400	2.7400	+1.481%	300	+67.883%
2012-01-04	2.7000	2.7000	2.7000	2.7000	-1.460%	300	+70.370%
2011-12-30	2.7400	2.7400	2.7400	2.7400	-5.842%	1,500	+67.883%
2011-12-28	2.8400	2.9100	2.7600	2.9100	+8.989%	4,500	+58.076%
2011-12-15	2.6700	2.6700	2.6700	2.6700	+1.908%	1,848	+72.285%
2011-12-14	2.6200	2.6200	2.6200	2.6200	-8.711%	2,000	+75.573%
2011-12-08	2.8700	2.8700	2.8700	2.8700	-4.013%	4,000	+60.279%
2011-12-02	2.9900	2.9900	2.9900	2.9900	+4.912%	247	+53.846%
2011-12-01	2.8500	2.8500	2.8500	2.8500	+1.786%	3,500	+61.404%
2011-11-28	2.8000	2.8000	2.8000	2.8000	-6.355%	1,000	+64.286%
2011-11-22	2.9900	2.9900	2.9900	2.9900	-1.967%	1,590	+53.846%
2011-11-17	3.0500	3.0500	3.0500	3.0500	+8.929%	8,000	+50.820%
2011-10-19	2.8000	2.8000	2.8000	2.8000	-5.724%	3,000	+64.286%
2011-10-18	2.9700	2.9700	2.9700	2.9700	-8.615%	2,400	+54.882%
2011-10-13	3.2500	3.2500	3.2500	3.2500	+4.839%	1,000	+41.538%
2011-10-11	3.1000	3.1000	3.1000	3.1000	+20.155%	500	+48.387%
2011-10-05	2.5800	2.5800	2.5800	2.5800	-6.182%	500	+78.295%
2011-10-03	2.7500	2.7500	2.7500	2.7500	-8.940%	400	+67.273%
2011-09-29	3.0200	3.0200	3.0200	3.0200	+2.373%	500	+52.318%
2011-09-26	2.9500	2.9500	2.9500	2.9500	-9.231%	400	+55.932%
2011-09-22	3.2500	3.2500	3.2500	3.2500	-7.143%	200	+41.538%
2011-09-15	3.5000	3.5000	3.5000	3.5000	-4.110%	1,500	+31.429%
2011-08-30	3.6500	3.6500	3.6500	3.6500	+1.389%	800	+26.027%
2011-08-25	3.6000	3.6000	3.6000	3.6000	-0.552%	800	+27.778%
2011-08-10	3.6200	3.6200	3.6200	3.6200	+1.972%	500	+27.072%
2011-08-09	3.5500	3.5500	3.5500	3.5500	-6.579%	400	+29.577%
2011-08-04	3.8000	3.8000	3.8000	3.8000	-3.308%	300	+21.053%
2011-08-03	3.9300	3.9300	3.9300	3.9300	-1.750%	100	+17.048%
2011-07-27	4.0000	4.0000	4.0000	4.0000	-0.744%	3,777	+15.000%
2011-07-26	4.0300	4.0300	4.0300	4.0300	-2.892%	120	+14.144%
2011-07-22	4.1500	4.1500	4.1500	4.1500	+1.220%	1,790	+10.843%
2011-07-21	4.1000	4.1100	4.1000	4.1000	+1.235%	1,580	+12.195%
2011-07-20	4.0500	4.0500	4.0500	4.0500	+1.250%	1,500	+13.580%
2011-07-19	4.0200	4.0200	4.0000	4.0000	-1.235%	1,500	+15.000%
2011-07-18	4.0500	4.0500	4.0500	4.0500	0.000%	500	+13.580%
2011-07-15	3.9000	4.0500	3.9000	4.0500	+2.532%	1,028	+13.580%
2011-07-14	3.9600	3.9600	3.9500	3.9500	-2.469%	441,463	+16.456%
2011-07-13	4.0500	4.0500	4.0500	4.0500	+1.250%	200	+13.580%
2011-07-12	3.9800	4.0000	3.9800	4.0000	-1.235%	300	+15.000%
2011-07-11	4.0500	4.0500	3.9000	4.0500	+1.250%	2,500	+13.580%
2011-07-07	4.0000	4.0000	4.0000	4.0000	+3.896%	1,400	+15.000%
2011-06-23	3.8500	3.8500	3.8500	3.8500	-7.229%	3,500	+19.481%
2011-06-07	4.2800	4.2800	4.1500	4.1500	+2.469%	1,247	+10.843%
2011-05-27	4.0500	4.0500	4.0500	4.0500	-0.246%	2,000	+13.580%
2011-05-26	4.0600	4.0600	4.0600	4.0600	+0.247%	20,000	+13.300%
2011-05-25	3.9000	4.0500	3.9000	4.0500	-5.374%	10,350	+13.580%
2011-05-13	4.2800	4.2800	4.2800	4.2800	-1.609%	1,200	+7.477%
2011-05-02	4.3500	4.3500	4.3500	4.3500	+1.163%	1,750	+5.747%
2011-04-28	4.4700	4.4700	4.3000	4.3000	-4.656%	1,850	+6.977%
2011-04-20	4.5100	4.5100	4.5100	4.5100	+1.348%	7,000	+1.996%
2011-04-08	4.4500	4.4500	4.4500	4.4500	+9.877%	350	+3.371%
2011-03-25	4.0500	4.0500	4.0500	4.0500	+3.316%	200	+13.580%
2011-03-23	3.9200	3.9200	3.9200	3.9200	-3.922%	1,592	+17.347%
2011-03-22	4.0800	4.0800	4.0800	4.0800	+1.493%	200	+12.745%
2011-03-18	4.0200	4.0200	4.0200	4.0200	+2.290%	600	+14.428%
2011-03-16	3.9300	3.9300	3.9300	3.9300	-6.872%	3,800	+17.048%
2011-03-08	4.2200	4.2200	4.2200	4.2200	+4.198%	374	+9.005%
2011-03-07	4.0500	4.0500	4.0500	4.0500	-3.110%	14,222	+13.580%
2011-02-28	4.1800	4.1800	4.1800	4.1800	+2.703%	1,500	+10.048%
2011-02-23	4.0700	4.0700	4.0700	4.0700	-1.214%	1,600	+13.022%
2011-02-14	4.0800	4.1200	4.0800	4.1200	+3.000%	6,716	+11.650%
2011-02-10	4.0000	4.0000	4.0000	4.0000	-2.439%	1,800	+15.000%
2011-02-08	4.0800	4.1000	4.0800	4.1000	+0.244%	3,900	+12.195%
2011-02-03	4.0900	4.0900	4.0900	4.0900	-1.446%	200	+12.469%
2011-02-02	4.1500	4.1500	4.1500	4.1500	-1.659%	1,500	+10.843%
2011-01-20	4.2200	4.2200	4.2200	4.2200	-2.088%	1,500	+9.005%
2011-01-18	4.3700	4.3700	4.3100	4.3100	-2.489%	940	+6.729%
2011-01-12	4.4200	4.4200	4.4200	4.4200	+6.763%	500	+4.072%
2011-01-11	4.1400	4.1400	4.1400	4.1400	-3.721%	2,000	+11.111%
2011-01-04	4.3000	4.3000	4.3000	4.3000	+5.134%	2,000	+6.977%
2011-01-03	4.0900	4.0900	4.0900	4.0900	+2.250%	7,000	+12.469%
2010-11-03	4.0000	4.0000	4.0000	4.0000	+129.885%	3,883	+15.000%
2010-09-30	1.7400	1.7400	1.7400	1.7400	-52.973%	1,019	+164.368%
2010-08-16	3.8400	3.8400	3.7000	3.7000	-5.128%	2,425	+24.324%
2010-07-15	3.9000	3.9000	3.9000	3.9000	+4.000%	600	+17.949%
2010-07-13	3.7500	3.7500	3.7500	3.7500	-8.981%	3,252	+22.667%
2010-06-21	4.1200	4.1200	4.1200	4.1200	+12.877%	2,000	+11.650%
2010-06-07	3.6500	3.6500	3.6500	3.6500	-16.092%	1,232	+26.027%
2010-04-30	4.3500	4.3500	4.3500	4.3500	0.000%	1,722	+5.747%

.dark-mode .BZ10qy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BZ10qy{ color: #333333; background-color: white; border: 2px solid #333333; }CHPXFCHINA PACIFIC INS GRP Hstock OTC

CHPXF
CHINA PACIFIC INS GRP H
stock OTC