Dark

CIIHF
CITIC SECURITIES CO LTD H
stock OTC

Inactive

Dec 8, 2020

2.17USD+0.463%(+0.01)500

Pre-market

0.00USD-100.000%(-2.16)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-12-08	2.1700	2.1700	2.1700	2.1700	+0.463%	500	0.000%
2020-11-02	2.1600	2.1600	2.1600	2.1600	+19.337%	22,000	+0.463%
2020-06-15	1.8100	1.8100	1.8100	1.8100	+1.685%	1,000	+19.890%
2020-04-24	1.7800	1.7800	1.7800	1.7800	-21.586%	2,500	+21.910%
2020-03-05	2.2700	2.2700	2.2700	2.2700	+16.410%	38,000	-4.405%
2020-02-05	1.9500	1.9500	1.9500	1.9500	-8.451%	150	+11.282%
2019-12-27	2.1300	2.1300	2.1300	2.1300	+15.761%	10,000	+1.878%
2019-10-25	1.8400	1.8400	1.8400	1.8400	-3.665%	150	+17.935%
2019-07-31	1.9100	1.9100	1.9100	1.9100	-6.829%	20,000	+13.613%
2019-07-05	2.0500	2.0500	2.0500	2.0500	+22.024%	300	+5.854%
2018-12-28	1.6800	1.6800	1.6800	1.6800	-15.152%	10,000	+29.167%
2018-07-26	1.9800	1.9800	1.9800	1.9800	-55.506%	10,000	+9.596%
2018-05-14	4.4500	4.4500	2.5500	4.4500	+97.778%	8,800	-51.236%
2018-03-08	2.2500	2.2500	2.2500	2.2500	+11.386%	500	-3.556%
2017-12-21	2.0200	2.0200	2.0200	2.0200	-1.463%	1,914	+7.426%
2017-08-04	2.0500	2.0500	2.0500	2.0500	-2.381%	350	+5.854%
2017-03-29	2.1000	2.1000	2.1000	2.1000	+7.143%	2,000	+3.333%
2016-12-29	1.9600	1.9600	1.9600	1.9600	-2.970%	2,000	+10.714%
2016-12-21	2.0200	2.0200	2.0200	2.0200	-7.763%	2,000	+7.426%
2016-05-31	2.1900	2.1900	2.1900	2.1900	+20.994%	5,000	-0.913%
2016-01-26	1.8100	1.8100	1.8100	1.8100	-20.961%	1,000	+19.890%
2015-12-07	2.3100	2.3100	2.2900	2.2900	-2.553%	41,700	-5.240%
2015-12-04	2.3500	2.3500	2.3500	2.3500	+10.849%	1,000	-7.660%
2015-11-03	2.1200	2.1200	2.1200	2.1200	-3.636%	1,000	+2.358%
2015-09-23	2.2000	2.2000	2.2000	2.2000	+7.843%	2,567	-1.364%
2015-09-17	2.0200	2.0400	2.0200	2.0400	+2.000%	20,000	+6.373%
2015-09-15	2.0000	2.0000	2.0000	2.0000	-24.242%	5,000	+8.500%
2015-08-11	2.6400	2.6400	2.6400	2.6400	-1.124%	1,190	-17.803%
2015-07-30	2.6700	2.6700	2.6700	2.6700	-6.316%	1,000	-18.727%
2015-07-09	2.8600	2.8600	2.8500	2.8500	-22.973%	2,021	-23.860%
2015-06-24	3.7000	3.7000	3.7000	3.7000	-0.270%	200	-41.351%
2015-06-17	3.7100	3.7100	3.7100	3.7100	-9.951%	1,000	-41.509%
2015-06-09	4.1200	4.1200	4.1200	4.1200	-1.905%	12,343	-47.330%
2015-05-28	4.2000	4.2000	4.2000	4.2000	+0.962%	300	-48.333%
2015-05-18	4.1600	4.1600	4.1600	4.1600	-2.118%	1,000	-47.837%
2015-05-13	4.2500	4.2500	4.2500	4.2500	-1.848%	350	-48.941%
2015-05-12	4.3300	4.3300	4.3300	4.3300	+3.095%	1,190	-49.885%
2015-05-05	4.2000	4.2000	4.2000	4.2000	-7.895%	5,003	-48.333%
2015-04-29	4.5600	4.5600	4.5600	4.5600	+42.056%	11,321	-52.412%
2015-01-26	3.2100	3.2100	3.2100	3.2100	-14.400%	2,000	-32.399%
2015-01-14	3.7500	3.7500	3.7500	3.7500	+3.306%	2,000	-42.133%
2015-01-13	3.6300	3.6300	3.6300	3.6300	-4.724%	5,000	-40.220%
2015-01-09	3.8100	3.8100	3.8100	3.8100	+0.794%	250	-43.045%
2015-01-06	3.7800	3.7800	3.7800	3.7800	+1.070%	5,000	-42.593%
2014-12-15	3.7500	3.7500	3.7400	3.7400	+1.630%	10,750	-41.979%
2014-12-08	4.1400	4.1400	4.1400	3.6800	0.000%	14,800	-41.033%
2014-12-05	3.6800	3.6800	3.6800	3.6800	+42.636%	500	-41.033%
2014-11-21	2.5800	2.5800	2.5800	2.5800	+3.200%	500	-15.891%
2014-11-18	2.5000	2.5000	2.5000	2.5000	-1.575%	500	-13.200%
2014-09-03	2.5400	2.5400	2.5400	2.5400	+5.394%	2,400	-14.567%
2014-09-02	2.4100	2.4100	2.4100	2.4100	+0.837%	1,862	-9.959%
2014-08-28	2.3900	2.3900	2.3900	2.3900	-4.016%	1,862	-9.205%
2014-07-28	2.4900	2.4900	2.4900	2.4900	+16.355%	13,000	-12.851%
2014-05-15	2.1400	2.1400	2.1400	2.1400	+4.902%	500	+1.402%
2013-11-14	2.0400	2.0400	2.0400	2.0400	-4.673%	10,000	+6.373%
2013-11-12	2.1400	2.1400	2.1400	2.1400	+6.468%	2,000	+1.402%
2013-09-27	2.0200	2.0200	2.0100	2.0100	+14.857%	2,500	+7.960%
2013-07-02	1.7500	1.7500	1.7500	1.7500	-0.568%	1,000	+24.000%
2013-06-28	1.7600	1.7600	1.7600	1.7600	+1.149%	2,000	+23.295%
2013-06-27	1.7400	1.7400	1.7400	1.7400	-19.070%	1,500	+24.713%
2013-06-04	2.1500	2.1500	2.1500	2.1500	-2.715%	1,000	+0.930%
2013-05-16	2.2100	2.2100	2.2100	2.2100	-1.339%	1,000	-1.810%
2013-04-29	2.2400	2.2400	2.2400	2.2400	+5.660%	1,000	-3.125%
2013-04-16	2.1200	2.1200	2.1200	2.1200	-1.852%	500	+2.358%
2013-04-09	2.1600	2.1600	2.1600	2.1600	-0.917%	250	+0.463%
2013-04-04	2.1800	2.1800	2.1800	2.1800	-3.540%	250	-0.459%
2013-03-26	2.2600	2.2600	2.2600	2.2600	+0.893%	1,914	-3.982%
2013-03-11	2.2400	2.2400	2.2400	2.2400	-8.571%	2,000	-3.125%
2013-02-04	2.4500	2.4500	2.4500	2.4500	-5.405%	3,500	-11.429%
2013-01-29	2.5900	2.5900	2.5900	2.5900	+44.693%	1,000	-16.216%
2012-10-01	1.7900	1.7900	1.7900	1.7900	0.000%	3,000	+21.229%

.dark-mode .B9g7nq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B9g7nq{ color: #333333; background-color: white; border: 2px solid #333333; }CIIHFCITIC SECURITIES CO LTD Hstock OTC

CIIHF
CITIC SECURITIES CO LTD H
stock OTC