Dark

CPKPY
C P Pokphand Co Ltd Sponsored ADR (Bermuda) USD
stock OTC

Inactive

Feb 9, 2022

3.68USD0.000%(0.00)1,576

Pre-market

0.00USD-100.000%(-3.68)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-02-09	3.6700	3.6800	3.6700	3.6800	0.000%	1,576	0.000%
2022-02-08	3.6800	3.6800	3.6800	3.6800	+3.081%	1,329	0.000%
2022-02-07	3.5700	3.5700	3.5700	3.5700	+3.179%	2,200	+3.081%
2022-02-04	3.5650	3.5650	3.4600	3.4600	-0.575%	1,904	+6.358%
2022-02-03	3.4800	3.4800	3.4800	3.4800	-5.435%	488	+5.747%
2022-02-02	3.6800	3.6800	3.6800	3.6800	+5.173%	106	0.000%
2022-02-01	3.4990	3.4990	3.4990	3.4990	+0.836%	150	+5.173%
2022-01-31	3.4700	3.4700	3.4700	3.4700	-1.420%	150	+6.052%
2022-01-28	3.5200	3.5250	3.4800	3.5200	-1.401%	2,913	+4.545%
2022-01-26	3.5700	3.5700	3.5700	3.5700	+2.000%	4,100	+3.081%
2022-01-25	3.7000	3.7000	3.2500	3.5000	-3.978%	21,124	+5.143%
2022-01-24	3.6400	3.6999	3.6400	3.6450	-1.884%	8,967	+0.960%
2022-01-21	3.7150	3.7150	3.7150	3.7150	+3.771%	1,983	-0.942%
2022-01-20	3.7350	3.7350	3.5800	3.5800	-3.374%	325	+2.793%
2022-01-19	3.5800	3.7050	3.5800	3.7050	+3.492%	573	-0.675%
2022-01-18	3.5800	3.7300	3.5800	3.5800	-2.399%	1,846	+2.793%
2022-01-14	3.7100	3.7100	3.6680	3.6680	+0.356%	4,653	+0.327%
2022-01-13	3.6550	3.6550	3.6550	3.6550	-1.615%	1,206	+0.684%
2022-01-12	3.6000	3.7150	3.6000	3.7150	+3.482%	2,927	-0.942%
2022-01-11	3.5950	3.5950	3.5900	3.5900	-0.139%	5,903	+2.507%
2022-01-10	3.6000	3.6000	3.5950	3.5950	-0.139%	1,586	+2.364%
2022-01-07	3.6000	3.6000	3.6000	3.6000	+0.139%	1,200	+2.222%
2022-01-06	3.5950	3.5950	3.5950	3.5950	0.000%	899	+2.364%
2022-01-05	3.5950	3.5950	3.5950	3.5950	+0.139%	1,560	+2.364%
2022-01-04	3.5900	3.5900	3.5900	3.5900	+0.139%	2,884	+2.507%
2022-01-03	3.5850	3.5850	3.5850	3.5850	-0.693%	2,787	+2.650%
2021-12-31	3.5920	3.6100	3.5920	3.6100	-0.194%	656	+1.939%
2021-12-30	3.6170	3.6170	3.6170	3.6170	+0.194%	1,950	+1.742%
2021-12-29	3.6160	3.6160	3.6100	3.6100	-0.194%	1,434	+1.939%
2021-12-28	3.6170	3.6170	3.6170	3.6170	+0.752%	1,303	+1.742%
2021-12-27	3.5900	3.5900	3.5900	3.5900	-0.554%	300	+2.507%
2021-12-23	3.6100	3.6100	3.5900	3.6100	+0.139%	4,752	+1.939%
2021-12-22	3.6050	3.6050	3.6005	3.6050	+0.139%	4,542	+2.080%
2021-12-21	3.5800	3.6000	3.5800	3.6000	0.000%	2,153	+2.222%
2021-12-20	3.6200	3.6200	3.6000	3.6000	0.000%	1,456	+2.222%
2021-12-16	3.6000	3.6000	3.6000	3.6000	+1.408%	1,606	+2.222%
2021-12-14	3.5142	3.5500	3.4455	3.5500	+1.719%	3,912	+3.662%
2021-12-13	3.4565	3.4900	3.4301	3.4900	-0.852%	6,306	+5.444%
2021-12-10	3.4658	3.5200	3.4400	3.5200	+2.489%	13,088	+4.545%
2021-12-09	3.4300	3.4850	3.4300	3.4345	-3.523%	2,850	+7.148%
2021-12-08	3.4100	3.5599	3.4100	3.5599	+3.485%	2,808	+3.374%
2021-12-07	3.4900	3.5100	3.4400	3.4400	-1.291%	4,321	+6.977%
2021-12-06	3.5000	3.5000	3.4550	3.4850	-0.143%	5,557	+5.595%
2021-12-03	3.5128	3.5128	3.4900	3.4900	-0.286%	3,651	+5.444%
2021-12-02	3.5145	3.5300	3.5000	3.5000	-0.709%	5,334	+5.143%
2021-12-01	3.5000	3.5300	3.5000	3.5250	-1.258%	707	+4.397%
2021-11-30	3.5300	3.5699	3.5300	3.5699	-0.557%	17,738	+3.084%
2021-11-29	3.5300	3.5899	3.5200	3.5899	+1.697%	5,114	+2.510%
2021-11-26	3.5350	3.5665	3.5300	3.5300	-0.731%	2,609	+4.249%
2021-11-24	3.5000	3.5600	3.4900	3.5560	+2.775%	4,685	+3.487%
2021-11-23	3.4900	3.4900	3.4600	3.4600	+0.875%	3,814	+6.358%
2021-11-22	3.4800	3.4800	3.4300	3.4300	-1.010%	3,740	+7.289%
2021-11-19	3.5000	3.5000	3.4650	3.4650	-1.141%	6,385	+6.205%
2021-11-18	3.5050	3.5050	3.5050	3.5050	+1.154%	432	+4.993%
2021-11-17	3.4600	3.4999	3.4600	3.4650	-0.144%	12,762	+6.205%
2021-11-16	3.4975	3.4975	3.4700	3.4700	+0.144%	1,218	+6.052%
2021-11-15	3.4600	3.4650	3.4600	3.4650	-0.144%	585	+6.205%
2021-11-12	3.4700	3.4700	3.4700	3.4700	+0.434%	398	+6.052%
2021-11-11	3.4600	3.4775	3.4300	3.4550	+0.145%	16,610	+6.512%
2021-11-10	3.4700	3.4700	3.4500	3.4500	-0.719%	8,798	+6.667%
2021-11-09	3.4630	3.4750	3.4630	3.4750	-0.430%	1,134	+5.899%
2021-11-08	3.5170	3.5190	3.4900	3.4900	+0.576%	8,091	+5.444%
2021-11-04	3.4800	3.4800	3.4700	3.4700	-0.287%	1,600	+6.052%
2021-11-03	3.4600	3.4840	3.4600	3.4800	-0.143%	16,063	+5.747%
2021-11-02	3.5100	3.5100	3.4775	3.4850	+0.374%	1,560	+5.595%
2021-11-01	3.4720	3.4720	3.4720	3.4720	-1.012%	2,000	+5.991%
2021-10-29	3.4775	3.5075	3.4775	3.5075	+1.373%	913	+4.918%
2021-10-28	3.4950	3.5230	3.4600	3.4600	-1.143%	4,989	+6.358%
2021-10-27	3.4850	3.5200	3.4850	3.5000	+0.575%	4,530	+5.143%
2021-10-26	3.4900	3.5170	3.4800	3.4800	+0.520%	5,874	+5.747%
2021-10-25	3.4820	3.4885	3.4500	3.4620	-0.802%	7,389	+6.297%
2021-10-22	3.4400	3.4900	3.4400	3.4900	+0.722%	8,999	+5.444%
2021-10-21	3.4350	3.4700	3.4350	3.4650	-2.941%	3,929	+6.205%
2021-10-20	3.5400	3.5700	3.4800	3.5700	+1.133%	5,436	+3.081%
2021-10-19	3.5200	3.5300	3.5200	3.5300	+1.729%	1,340	+4.249%
2021-10-18	3.4850	3.5000	3.4700	3.4700	-1.977%	5,131	+6.052%
2021-10-15	3.5700	3.5700	3.5400	3.5400	+2.312%	301	+3.955%
2021-10-14	3.4600	3.4600	3.4600	3.4600	-5.464%	2,000	+6.358%
2021-10-13	3.4200	3.6600	3.4200	3.6600	+6.087%	749	+0.546%
2021-10-12	3.5800	3.7100	3.4300	3.4500	+0.291%	3,601	+6.667%
2021-10-11	3.5000	3.5000	3.4400	3.4400	-3.099%	3,105	+6.977%
2021-10-08	3.5450	3.5500	3.5450	3.5500	+0.852%	937	+3.662%
2021-10-07	3.5905	3.5905	3.5200	3.5200	-3.030%	692	+4.545%
2021-10-06	3.7600	3.7600	3.5100	3.6300	+1.114%	24,967	+1.377%
2021-10-05	3.7900	3.7900	3.5900	3.5900	+4.665%	586	+2.507%
2021-10-04	3.6200	3.6200	3.3500	3.4300	+13.201%	10,441	+7.289%
2021-10-01	3.2500	3.3299	3.0300	3.0300	-6.134%	2,396	+21.452%
2021-09-30	3.2000	3.3000	3.2000	3.2280	+4.805%	12,145	+14.002%
2021-09-29	3.0700	3.1000	3.0700	3.0800	+3.879%	1,959	+19.481%
2021-09-28	3.0500	3.0500	2.9650	2.9650	-5.783%	2,743	+24.115%
2021-09-27	3.1100	3.1500	3.0701	3.1470	+3.350%	8,747	+16.937%
2021-09-24	3.0350	3.1100	2.9601	3.0450	-0.490%	12,299	+20.854%
2021-09-23	2.9900	3.1100	2.9900	3.0600	+2.530%	4,871	+20.261%
2021-09-22	2.9300	2.9900	2.9300	2.9845	+2.034%	4,903	+23.304%
2021-09-21	2.9200	2.9250	2.9200	2.9250	+1.386%	1,138	+25.812%
2021-09-20	2.9200	2.9200	2.8000	2.8850	-9.561%	10,864	+27.556%
2021-09-16	3.2800	3.2800	3.1900	3.1900	-2.892%	2,144	+15.361%
2021-09-15	3.2000	3.3200	3.2000	3.2850	+2.656%	24,578	+12.024%
2021-09-14	3.0900	3.2000	3.0900	3.2000	+1.266%	21,041	+15.000%
2021-09-13	3.1000	3.2000	3.1000	3.1600	+2.798%	2,574	+16.456%
2021-09-10	3.0700	3.0740	3.0700	3.0740	+0.787%	467	+19.714%
2021-09-09	3.0000	3.0500	3.0000	3.0500	+2.521%	1,510	+20.656%
2021-09-08	3.0000	3.0000	2.9700	2.9750	+1.884%	1,672	+23.697%
2021-09-07	2.9100	2.9200	2.9100	2.9200	+2.817%	3,210	+26.027%
2021-09-02	2.9000	2.9000	2.8400	2.8400	-3.029%	668	+29.577%
2021-09-01	2.8000	2.9287	2.8000	2.9287	+4.596%	1,535	+25.653%
2021-08-31	2.7100	2.8000	2.7100	2.8000	+1.266%	12,416	+31.429%
2021-08-30	2.7650	2.7650	2.7650	2.7650	-7.833%	157	+33.092%
2021-08-27	2.8800	3.0000	2.8800	3.0000	+8.303%	3,794	+22.667%
2021-08-25	2.6300	2.7700	2.6300	2.7700	+2.783%	1,438	+32.852%
2021-08-24	2.6950	2.6950	2.6950	2.6950	-1.821%	1,001	+36.549%
2021-08-23	2.6100	2.7500	2.6100	2.7450	+5.581%	93,791	+34.062%
2021-08-20	2.5750	2.6000	2.5750	2.5999	+1.957%	29,333	+41.544%
2021-08-19	2.5670	2.5999	2.5330	2.5500	-1.923%	8,260	+44.314%
2021-08-18	2.5500	2.6000	2.5500	2.6000	0.000%	4,295	+41.538%
2021-08-17	2.5100	2.6000	2.5000	2.6000	+1.761%	16,618	+41.538%
2021-08-16	2.5550	2.5550	2.5550	2.5550	-0.195%	153	+44.031%
2021-08-12	2.5450	2.5600	2.5101	2.5600	-0.775%	4,504	+43.750%
2021-08-11	2.5800	2.5800	2.5400	2.5800	+0.978%	9,080	+42.636%
2021-08-09	2.5550	2.5999	2.5550	2.5550	+1.389%	4,668	+44.031%
2021-08-06	2.4600	2.5200	2.4600	2.5200	+0.239%	2,622	+46.032%
2021-08-03	2.5200	2.5200	2.5140	2.5140	+1.781%	2,034	+46.380%
2021-08-02	2.4700	2.4700	2.4700	2.4700	-2.217%	3,272	+48.988%
2021-07-30	2.5200	2.5260	2.5140	2.5260	+3.951%	3,224	+45.685%
2021-07-29	2.4300	2.4300	2.4300	2.4300	-5.810%	1,084	+51.440%
2021-07-28	2.5000	2.5799	2.4920	2.5799	+7.946%	11,606	+42.641%
2021-07-27	2.4400	2.4400	2.3900	2.3900	-5.906%	5,008	+53.975%
2021-07-26	2.4700	2.5400	2.4600	2.5400	+5.833%	2,855	+44.882%
2021-07-23	2.4100	2.4100	2.4000	2.4000	-1.235%	7,465	+53.333%
2021-07-22	2.4800	2.4800	2.4300	2.4300	-3.303%	34,827	+51.440%
2021-07-21	2.5130	2.5130	2.5130	2.5130	+0.822%	100	+46.439%
2021-07-20	2.4900	2.4925	2.4900	2.4925	+0.911%	1,099	+47.643%
2021-07-19	2.5280	2.5310	2.4400	2.4700	-4.264%	14,204	+48.988%
2021-07-16	2.5900	2.6585	2.5475	2.5800	+0.585%	9,509	+42.636%
2021-07-15	2.4100	2.5650	2.4100	2.5650	+0.825%	134,568	+43.470%
2021-07-14	2.6300	2.6535	2.5440	2.5440	-5.533%	6,771	+44.654%
2021-07-13	2.7300	2.7300	2.6750	2.6930	-1.733%	2,768	+36.651%
2021-07-12	2.7300	2.7405	2.7300	2.7405	-0.976%	3,900	+34.282%
2021-07-09	2.7675	2.7675	2.7675	2.7675	-1.512%	121,174	+32.972%
2021-07-06	2.8000	2.8200	2.7700	2.8100	0.000%	57,102	+30.961%
2021-07-02	2.8100	2.8100	2.8100	2.8100	+1.079%	3,155	+30.961%
2021-07-01	2.7715	2.8300	2.7580	2.7800	+0.725%	11,092	+32.374%
2021-06-30	2.7385	2.7600	2.7385	2.7600	+2.981%	1,251	+33.333%
2021-06-29	2.7800	2.7999	2.6300	2.6801	-5.297%	11,561	+37.308%
2021-06-28	2.8300	2.8400	2.8200	2.8300	+0.712%	3,719	+30.035%
2021-06-25	2.8000	2.8198	2.8000	2.8100	+1.444%	3,218	+30.961%
2021-06-24	2.8200	2.8200	2.7700	2.7700	-2.293%	22,338	+32.852%
2021-06-23	2.8400	2.8400	2.8350	2.8350	-0.176%	11,316	+29.806%
2021-06-22	2.9095	2.9699	2.8400	2.8400	-3.745%	9,103	+29.577%
2021-06-21	2.9500	3.0100	2.8865	2.9505	-1.106%	20,729	+24.725%
2021-06-18	3.0000	3.0400	2.8601	2.9835	-0.550%	31,553	+23.345%
2021-06-17	3.0600	3.0600	2.8600	3.0000	-3.226%	12,614	+22.667%
2021-06-16	3.1100	3.1100	2.9750	3.1000	-6.344%	28,123	+18.710%
2021-06-15	3.3500	3.3500	3.3000	3.3100	-1.194%	15,157	+11.178%
2021-06-14	3.2800	3.3500	3.2700	3.3500	+4.361%	5,204	+9.851%
2021-06-11	3.3590	3.3700	3.2100	3.2100	-4.350%	3,650	+14.642%
2021-06-10	3.3560	3.3560	3.3560	3.3560	+1.390%	202	+9.654%
2021-06-09	3.3100	3.3100	3.2100	3.3100	+1.223%	10,939	+11.178%
2021-06-08	3.2700	3.2700	3.2700	3.2700	+3.155%	768	+12.538%
2021-06-07	2.9500	3.3100	2.9500	3.1700	+3.595%	24,882	+16.088%
2021-06-04	3.0600	3.1850	3.0600	3.0600	-5.846%	4,379	+20.261%
2021-06-03	3.1350	3.2500	3.1350	3.2500	+1.562%	1,331	+13.231%
2021-06-02	3.1550	3.2000	3.1550	3.2000	+2.041%	1,051	+15.000%
2021-06-01	3.1550	3.2500	3.1360	3.1360	+1.161%	19,344	+17.347%
2021-05-27	3.1600	3.1600	3.1000	3.1000	+1.307%	1,154	+18.710%
2021-05-26	3.0600	3.0600	3.0600	3.0600	+0.493%	805	+20.261%
2021-05-25	3.1050	3.1050	2.9901	3.0450	-1.136%	4,491	+20.854%
2021-05-24	3.0900	3.0900	3.0800	3.0800	+2.667%	450	+19.481%
2021-05-21	3.0000	3.0000	3.0000	3.0000	-6.250%	407	+22.667%
2021-05-20	3.1000	3.2000	3.1000	3.2000	+4.065%	16,289	+15.000%
2021-05-19	3.0750	3.0750	3.0750	3.0750	+0.727%	570	+19.675%
2021-05-18	3.2000	3.2000	3.0528	3.0528	-4.600%	8,375	+20.545%
2021-05-17	3.2000	3.2000	3.1050	3.2000	+6.312%	6,422	+15.000%
2021-05-13	3.1000	3.1000	3.0100	3.0100	-4.596%	3,456	+22.259%
2021-05-12	3.1500	3.2000	3.1500	3.1550	-2.019%	53,841	+16.640%
2021-05-11	3.2050	3.2200	3.1850	3.2200	-1.829%	5,627	+14.286%
2021-05-07	3.2800	3.2800	3.2800	3.2800	-0.606%	139	+12.195%
2021-05-06	3.1850	3.3000	3.1850	3.3000	+4.430%	6,863	+11.515%
2021-05-05	3.2700	3.2700	3.0300	3.1600	-3.364%	4,334	+16.456%
2021-05-04	3.2000	3.2800	3.2000	3.2700	-0.909%	5,317	+12.538%
2021-05-03	3.1900	3.3000	3.1800	3.3000	+3.774%	2,413	+11.515%
2021-04-30	3.1000	3.1800	3.1000	3.1800	+1.923%	3,801	+15.723%
2021-04-28	3.0750	3.1400	3.0700	3.1200	+1.463%	4,339	+17.949%
2021-04-27	3.1047	3.1600	3.0750	3.0750	+0.163%	4,708	+19.675%
2021-04-26	3.1600	3.1600	3.0500	3.0700	-0.968%	20,266	+19.870%
2021-04-23	3.0600	3.1100	3.0600	3.1000	-1.899%	9,295	+18.710%
2021-04-22	3.0750	3.1600	3.0750	3.1600	+2.265%	14,648	+16.456%
2021-04-21	3.1500	3.1500	3.0900	3.0900	-1.120%	6,420	+19.094%
2021-04-20	3.1250	3.1250	3.1250	3.1250	+0.806%	2,837	+17.760%
2021-04-19	3.2100	3.2100	3.1000	3.1000	+1.639%	1,201	+18.710%
2021-04-16	3.1450	3.2400	3.0500	3.0500	+0.164%	5,256	+20.656%
2021-04-15	3.1700	3.1700	3.0200	3.0450	-3.639%	1,716	+20.854%
2021-04-14	3.1600	3.1600	3.1600	3.1600	+0.637%	378	+16.456%
2021-04-13	3.1250	3.1400	3.1250	3.1400	-0.686%	907	+17.197%
2021-04-12	3.1617	3.1617	3.1617	3.1617	-1.811%	2,031	+16.393%
2021-04-09	3.1200	3.2200	3.1200	3.2200	+0.312%	3,808	+14.286%
2021-04-08	3.2100	3.2100	3.0630	3.2100	+1.743%	3,903	+14.642%
2021-04-07	3.1000	3.2800	3.1000	3.1550	+1.122%	4,083	+16.640%
2021-04-06	3.3000	3.3400	3.1200	3.1200	-3.106%	11,938	+17.949%
2021-04-05	3.2200	3.2200	3.2200	3.2200	+0.625%	125	+14.286%
2021-04-01	3.2600	3.2600	3.2000	3.2000	+0.313%	3,731	+15.000%
2021-03-31	3.3000	3.3000	3.1900	3.1900	0.000%	5,597	+15.361%
2021-03-30	3.3000	3.3000	3.1900	3.1900	+2.903%	874	+15.361%
2021-03-29	3.1000	3.1800	3.1000	3.1000	+1.307%	6,343	+18.710%
2021-03-26	3.1700	3.2800	3.0600	3.0600	-3.011%	1,170	+20.261%
2021-03-25	3.1350	3.1550	3.1350	3.1550	+0.159%	444	+16.640%
2021-03-24	3.0800	3.1500	3.0800	3.1500	-0.787%	4,969	+16.825%
2021-03-23	3.1100	3.1750	3.1100	3.1750	+1.763%	805	+15.906%
2021-03-22	3.2900	3.2900	3.1200	3.1200	0.000%	1,113	+17.949%
2021-03-19	3.2406	3.2406	3.1200	3.1200	-2.985%	26,534	+17.949%
2021-03-18	3.2300	3.2300	3.2160	3.2160	+4.756%	970	+14.428%
2021-03-17	3.0700	3.0700	3.0700	3.0700	+0.656%	317	+19.870%
2021-03-16	3.0000	3.1700	3.0000	3.0500	+4.631%	8,787	+20.656%
2021-03-15	2.9150	2.9150	2.9150	2.9150	-2.833%	1,129	+26.244%
2021-03-12	2.9700	3.0000	2.9700	3.0000	+3.806%	6,560	+22.667%
2021-03-11	2.9000	2.9000	2.8200	2.8900	+0.347%	1,600	+27.336%
2021-03-10	2.9500	2.9500	2.8800	2.8800	-0.518%	13,374	+27.778%
2021-03-09	2.8800	2.8950	2.8800	2.8950	+2.893%	1,340	+27.116%
2021-03-08	2.8400	2.8400	2.8136	2.8136	-3.313%	800	+30.793%
2021-03-05	2.9620	2.9620	2.9100	2.9100	-1.020%	1,342	+26.460%
2021-03-04	2.9400	2.9400	2.9400	2.9400	0.000%	100	+25.170%
2021-03-03	2.9400	2.9400	2.9400	2.9400	+0.685%	137	+25.170%
2021-03-02	2.9200	2.9200	2.9200	2.9200	-4.262%	500	+26.027%
2021-03-01	3.1100	3.1100	3.0150	3.0500	+1.667%	3,515	+20.656%
2021-02-26	3.0000	3.0000	3.0000	3.0000	-5.956%	1,251	+22.667%
2021-02-25	3.1900	3.1900	3.1900	3.1900	-0.932%	2,000	+15.361%
2021-02-24	3.2200	3.2200	3.2200	3.2200	+5.574%	1,000	+14.286%
2021-02-23	3.0500	3.0500	3.0500	3.0500	-4.239%	400	+20.656%
2021-02-22	3.2500	3.2500	3.1850	3.1850	+6.879%	1,400	+15.542%
2021-02-18	3.0700	3.0700	2.9800	2.9800	-7.740%	25,560	+23.490%
2021-02-17	3.2300	3.2300	3.2300	3.2300	+10.997%	11,325	+13.932%
2021-02-16	2.8900	3.0000	2.8900	2.9100	+3.375%	4,800	+26.460%
2021-02-12	2.8150	2.8150	2.8150	2.8150	+1.993%	184	+30.728%
2021-02-11	2.8000	2.8000	2.7600	2.7600	-3.833%	266	+33.333%
2021-02-10	2.8100	2.8700	2.8100	2.8700	+2.135%	816	+28.223%
2021-02-09	2.8100	2.8100	2.8100	2.8100	-1.748%	251	+30.961%
2021-02-05	2.8500	2.9600	2.8500	2.8600	+12.598%	2,225	+28.671%
2021-02-04	2.6100	2.6100	2.5400	2.5400	-2.308%	1,466	+44.882%
2021-02-03	2.5700	2.6400	2.5700	2.6000	+8.787%	17,891	+41.538%
2021-02-02	2.3900	2.3900	2.3900	2.3900	-4.016%	100	+53.975%
2021-01-29	2.4700	2.4900	2.4700	2.4900	+10.177%	630	+47.791%
2021-01-27	2.2600	2.2600	2.2600	2.2600	-0.441%	235	+62.832%
2021-01-25	2.2700	2.2700	2.2700	2.2700	-2.155%	400	+62.115%
2021-01-22	2.3200	2.3200	2.3200	2.3200	+4.036%	1,000	+58.621%
2021-01-19	2.2300	2.2300	2.2300	2.2300	-2.832%	524	+65.022%
2021-01-15	2.2950	2.2950	2.2950	2.2950	+2.000%	236	+60.349%
2021-01-12	2.2500	2.2500	2.2500	2.2500	-5.858%	1,110	+63.556%
2021-01-11	2.2900	2.3900	2.2900	2.3900	+8.145%	1,135	+53.975%
2021-01-05	2.2100	2.2100	2.2100	2.2100	-4.329%	1,506	+66.516%
2020-12-31	2.3100	2.3100	2.3100	2.3100	+0.741%	595	+59.307%
2020-12-30	2.3150	2.3150	2.2930	2.2930	+0.131%	1,500	+60.488%
2020-12-29	2.2900	2.2900	2.2900	2.2900	-4.344%	503	+60.699%
2020-12-23	2.3940	2.3940	2.3940	2.3940	-5.000%	800	+53.718%
2020-12-18	2.5200	2.5200	2.5200	2.5200	-2.326%	2,456	+46.032%
2020-12-11	2.6100	2.6100	2.5200	2.5800	-1.149%	2,335	+42.636%
2020-12-10	2.6100	2.6100	2.6100	2.6100	+0.150%	800	+40.996%
2020-12-08	2.6350	2.6350	2.6061	2.6061	+9.042%	7,600	+41.207%
2020-12-07	2.3900	2.4900	2.3900	2.3900	+6.935%	1,417	+53.975%
2020-12-04	2.2350	2.2350	2.2350	2.2350	+4.930%	7,260	+64.653%
2020-12-03	2.1800	2.1800	2.1300	2.1300	+0.948%	6,050	+72.770%
2020-12-02	2.2100	2.2100	2.1100	2.1100	-3.211%	640	+74.408%
2020-11-20	2.1800	2.1800	2.1800	2.1800	-1.802%	300	+68.807%
2020-11-12	2.1800	2.2200	2.1800	2.2200	-3.057%	2,231	+65.766%
2020-11-10	2.2900	2.2900	2.2900	2.2900	+4.566%	108	+60.699%
2020-11-09	2.1900	2.1900	2.1900	2.1900	+7.882%	154	+68.037%
2020-10-30	2.0300	2.0300	2.0300	2.0300	-3.333%	1,100	+81.281%
2020-10-29	2.1000	2.1000	2.1000	2.1000	0.000%	166	+75.238%
2020-10-27	2.1000	2.1000	2.1000	2.1000	+3.448%	633	+75.238%
2020-10-23	2.0300	2.1000	2.0300	2.0300	+0.995%	505	+81.281%
2020-10-22	2.0100	2.0100	2.0100	2.0100	-10.268%	3,600	+83.085%
2020-10-20	2.2400	2.2400	2.2400	2.2400	+1.357%	383	+64.286%
2020-10-19	2.2300	2.2300	2.2100	2.2100	-1.778%	833	+66.516%
2020-10-16	2.2500	2.2500	2.2500	2.2500	+0.897%	300	+63.556%
2020-10-15	2.2300	2.2300	2.2300	2.2300	-5.106%	1,538	+65.022%
2020-10-14	2.5000	2.5000	2.3500	2.3500	-1.261%	4,900	+56.596%
2020-10-13	2.3500	2.3800	2.3500	2.3800	+2.146%	3,106	+54.622%
2020-10-07	2.3000	2.3700	2.3000	2.3300	-3.320%	2,201	+57.940%
2020-10-05	2.4000	2.4200	2.4000	2.4100	0.000%	1,443	+52.697%
2020-10-02	2.4100	2.4100	2.4100	2.4100	+0.417%	2,478	+52.697%
2020-09-30	2.3500	2.4000	2.3500	2.4000	+3.004%	1,685	+53.333%
2020-09-25	2.2500	2.3300	2.2500	2.3300	+4.018%	1,001	+57.940%
2020-09-21	2.3100	2.3100	2.2400	2.2400	-15.152%	2,673	+64.286%
2020-09-15	2.5200	2.6400	2.5200	2.6400	+5.600%	6,600	+39.394%
2020-09-14	2.5000	2.5000	2.5000	2.5000	+1.215%	2,950	+47.200%
2020-09-10	2.4000	2.4700	2.4000	2.4700	+4.219%	300	+48.988%
2020-09-08	2.3700	2.3700	2.3700	2.3700	+1.717%	500	+55.274%
2020-09-02	2.3300	2.3300	2.3300	2.3300	-9.690%	240	+57.940%
2020-08-31	2.5800	2.5800	2.5800	2.5800	+3.200%	500	+42.636%
2020-08-28	2.4200	2.5000	2.4200	2.5000	-3.846%	1,800	+47.200%
2020-08-25	2.5300	2.6000	2.5300	2.6000	+0.775%	639	+41.538%
2020-08-24	2.5800	2.5800	2.5800	2.5800	+1.575%	633	+42.636%
2020-08-21	2.6000	2.6000	2.5400	2.5400	-0.781%	2,921	+44.882%
2020-08-20	2.5600	2.5600	2.5600	2.5600	-6.909%	100	+43.750%
2020-08-18	2.7500	2.7500	2.7500	2.7500	0.000%	1,200	+33.818%
2020-08-17	2.7500	2.7600	2.7500	2.7500	+7.843%	3,294	+33.818%
2020-08-13	2.5500	2.5700	2.5500	2.5500	+1.594%	2,800	+44.314%
2020-08-12	2.5000	2.5100	2.5000	2.5100	+1.210%	500	+46.614%
2020-08-11	2.4500	2.4800	2.4500	2.4800	+4.202%	6,953	+48.387%
2020-08-10	2.3800	2.3800	2.3800	2.3800	+0.422%	12,905	+54.622%
2020-08-07	2.3300	2.3700	2.3300	2.3700	+3.043%	11,000	+55.274%
2020-08-05	2.2600	2.3000	2.2600	2.3000	0.000%	1,200	+60.000%
2020-07-29	2.2700	2.3000	2.2700	2.3000	+1.770%	1,185	+60.000%
2020-07-28	2.3100	2.3100	2.2600	2.2600	-2.165%	550	+62.832%
2020-07-27	2.3100	2.3100	2.3100	2.3100	+2.212%	275	+59.307%
2020-07-22	2.2600	2.2600	2.2600	2.2600	+9.179%	1,100	+62.832%
2020-07-20	2.0200	2.0700	2.0200	2.0700	0.000%	700	+77.778%
2020-07-16	2.0700	2.0700	2.0700	2.0700	0.000%	200	+77.778%
2020-07-13	2.1100	2.1100	2.0700	2.0700	+3.500%	417	+77.778%
2020-07-10	1.9900	2.1000	1.9900	2.0000	-0.990%	4,290	+84.000%
2020-07-07	2.1100	2.1100	2.0200	2.0200	-8.597%	5,000	+82.178%
2020-06-30	2.2100	2.2100	2.2100	2.2100	+4.245%	165	+66.516%
2020-06-26	2.1200	2.1200	2.1200	2.1200	+2.913%	1,000	+73.585%
2020-06-25	2.0600	2.0600	2.0600	2.0600	-7.623%	8,789	+78.641%
2020-06-22	2.2300	2.2300	2.2300	2.2300	+1.826%	390	+65.022%
2020-06-16	2.2000	2.2000	2.1900	2.1900	+3.302%	1,336	+68.037%
2020-06-11	2.1200	2.1200	2.1200	2.1200	-3.636%	6,060	+73.585%
2020-06-09	2.2000	2.2000	2.2000	2.2000	+1.852%	1,000	+67.273%
2020-06-05	2.1600	2.1600	2.1600	2.1600	0.000%	1,200	+70.370%
2020-06-04	2.1600	2.1800	2.1600	2.1600	+2.857%	17,100	+70.370%
2020-06-02	2.1000	2.1000	2.1000	2.1000	0.000%	5,075	+75.238%
2020-05-29	2.0800	2.1000	2.0500	2.1000	-1.869%	3,500	+75.238%
2020-05-28	2.1400	2.1400	2.1400	2.1400	-1.835%	400	+71.963%
2020-05-26	2.1800	2.1800	2.1800	2.1800	+9.000%	280	+68.807%
2020-05-22	2.0000	2.0000	2.0000	2.0000	-0.498%	3,000	+84.000%
2020-05-21	2.0800	2.0800	2.0100	2.0100	-4.286%	3,333	+83.085%
2020-05-20	2.0500	2.1300	2.0500	2.1000	-0.474%	11,330	+75.238%
2020-05-19	2.1100	2.1100	2.1100	2.1100	-0.472%	2,000	+74.408%
2020-05-18	2.0700	2.2100	2.0700	2.1200	+0.952%	4,790	+73.585%
2020-05-15	2.1000	2.1000	2.1000	2.1000	+2.439%	1,000	+75.238%
2020-05-12	2.0500	2.0500	2.0500	2.0500	-3.756%	657	+79.512%
2020-05-08	2.1800	2.1900	2.1300	2.1300	-0.930%	2,100	+72.770%
2020-05-06	2.2800	2.2800	2.1500	2.1500	+0.939%	1,218	+71.163%
2020-05-05	2.1000	2.1300	2.1000	2.1300	-0.930%	1,105	+72.770%
2020-05-04	2.1500	2.1500	2.1500	2.1500	+7.500%	100	+71.163%
2020-05-01	2.0000	2.0000	2.0000	2.0000	-1.478%	300	+84.000%
2020-04-29	2.0300	2.0300	2.0300	2.0300	+2.010%	200	+81.281%
2020-04-27	2.1000	2.1000	1.9800	1.9900	+1.015%	600	+84.925%
2020-04-23	2.0000	2.0000	1.9700	1.9700	-1.990%	1,300	+86.802%
2020-04-22	1.9900	2.0100	1.9900	2.0100	+2.030%	2,000	+83.085%
2020-04-21	1.9700	1.9700	1.9700	1.9700	+4.787%	1,000	+86.802%
2020-04-14	1.8800	1.8800	1.8800	1.8800	+2.174%	122	+95.745%
2020-04-13	1.8800	1.8800	1.8400	1.8400	0.000%	1,500	+100.000%
2020-04-09	1.7400	1.8500	1.7400	1.8400	+1.099%	7,900	+100.000%
2020-03-31	1.8500	1.8600	1.8200	1.8200	-1.622%	1,400	+102.198%
2020-03-30	1.8300	1.8500	1.8300	1.8500	+3.933%	4,019	+98.919%
2020-03-23	1.7800	1.7800	1.7800	1.7800	-3.784%	500	+106.742%
2020-03-20	1.8500	1.8500	1.8500	1.8500	+5.714%	200	+98.919%
2020-03-18	1.6600	1.7500	1.6600	1.7500	-2.778%	1,415	+110.286%
2020-03-16	1.8000	1.8000	1.8000	1.8000	-7.692%	1,000	+104.444%
2020-03-12	1.9500	2.0800	1.9500	1.9500	-0.510%	11,300	+88.718%
2020-03-09	1.9600	1.9600	1.9600	1.9600	-5.314%	800	+87.755%
2020-03-04	2.0700	2.0700	2.0700	2.0700	-2.358%	500	+77.778%
2020-03-02	2.1200	2.1200	2.1200	2.1200	+6.533%	168	+73.585%
2020-02-28	1.9900	2.0400	1.9900	1.9900	-3.398%	3,500	+84.925%
2020-02-25	2.0600	2.0600	2.0600	2.0600	-2.370%	200	+78.641%
2020-02-13	2.1100	2.1100	2.1100	2.1100	+2.427%	200	+74.408%
2020-02-12	2.1500	2.1500	2.0600	2.0600	-5.069%	1,566	+78.641%
2020-02-07	2.1700	2.1700	2.1700	2.1700	+3.333%	100	+69.585%
2020-02-06	2.1000	2.1900	2.1000	2.1000	-0.474%	6,095	+75.238%
2020-02-05	2.1300	2.1300	2.1100	2.1100	+0.957%	2,800	+74.408%
2020-02-04	2.0900	2.1700	2.0900	2.0900	+2.451%	14,100	+76.077%
2020-02-03	2.0400	2.0400	2.0400	2.0400	-0.971%	500	+80.392%
2020-01-31	2.0900	2.0900	2.0600	2.0600	-2.830%	2,900	+78.641%
2020-01-30	2.1200	2.1200	2.1200	2.1200	+0.474%	150	+73.585%
2020-01-28	2.1700	2.1700	2.1100	2.1100	-0.472%	700	+74.408%
2020-01-27	2.1700	2.1700	2.1200	2.1200	-3.196%	3,332	+73.585%
2020-01-24	2.2700	2.2700	2.1900	2.1900	+0.459%	48,868	+68.037%
2020-01-23	2.1800	2.1800	2.1800	2.1800	-2.679%	500	+68.807%
2020-01-22	2.2400	2.2400	2.2400	2.2400	0.000%	3,000	+64.286%
2020-01-21	2.2500	2.3100	2.2400	2.2400	+0.448%	1,900	+64.286%

.dark-mode .ZWYFch{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZWYFch{ color: #333333; background-color: white; border: 2px solid #333333; }CPKPYC P Pokphand Co Ltd Sponsored ADR (Bermuda) USDstock OTC

CPKPY
C P Pokphand Co Ltd Sponsored ADR (Bermuda) USD
stock OTC