Dark

CRWOF
CHINA RAILWAY GRP LTD ORD
stock OTC

Inactive

Apr 14, 2025

0.4433USD+11.425%(+0.0455)1,000

Pre-market

Dec 31, 1969

0.00USD-100.000%(-0.40)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-04-14	0.443250	0.443250	0.443250	0.443250	+11.425%	1,000	0.000%
2025-04-04	0.397800	0.397800	0.397800	0.397800	-25.212%	2,000	+11.425%
2025-02-25	0.530800	0.531900	0.491900	0.531900	+17.236%	700	-16.667%
2025-02-12	0.453700	0.453700	0.453700	0.453700	+1.522%	1,603	-2.303%
2025-02-10	0.446900	0.446900	0.446900	0.446900	-7.234%	832	-0.817%
2025-02-06	0.481750	0.481750	0.481750	0.481750	+0.365%	101	-7.992%
2025-01-23	0.485000	0.485000	0.480000	0.480000	-0.580%	36,000	-7.656%
2025-01-07	0.482800	0.482800	0.482800	0.482800	-5.333%	910	-8.192%
2025-01-02	0.510000	0.510000	0.510000	0.510000	+2.000%	50,000	-13.088%
2024-12-19	0.500000	0.500000	0.500000	0.500000	+9.649%	10,000	-11.350%
2024-12-13	0.456000	0.456000	0.456000	0.456000	-8.489%	400	-2.796%
2024-12-09	0.498300	0.498300	0.498300	0.498300	0.000%	133	-11.048%
2024-11-21	0.498500	0.498500	0.498300	0.498300	+3.834%	2,975	-11.048%
2024-11-15	0.479900	0.479900	0.479900	0.479900	-4.001%	300	-7.637%
2024-10-15	0.499900	0.499900	0.499900	0.499900	-16.683%	720	-11.332%
2024-10-04	0.600000	0.600000	0.600000	0.600000	+42.857%	2,500	-26.125%
2024-09-05	0.420000	0.420000	0.420000	0.420000	-9.268%	100	+5.536%
2024-08-30	0.462900	0.462900	0.462900	0.462900	-10.082%	4,000	-4.245%
2024-07-10	0.514800	0.514800	0.514800	0.514800	-6.219%	1,500	-13.899%
2024-05-29	0.548940	0.548940	0.548940	0.548940	+7.910%	160	-19.253%
2024-04-17	0.508700	0.508700	0.508700	0.508700	+7.439%	2,502	-12.866%
2024-04-01	0.473480	0.473480	0.473480	0.473480	-5.304%	1,015	-6.385%
2024-03-27	0.500000	0.500000	0.500000	0.500000	-8.240%	400	-11.350%
2024-03-25	0.544900	0.544900	0.544900	0.544900	+11.204%	500	-18.655%
2024-03-14	0.490000	0.490000	0.490000	0.490000	-2.000%	100	-9.541%
2024-03-13	0.500000	0.500000	0.500000	0.500000	+3.455%	3,025	-11.350%
2024-03-01	0.483300	0.483300	0.483300	0.483300	+3.049%	222	-8.287%
2024-02-26	0.469000	0.469000	0.469000	0.469000	-1.636%	100	-5.490%
2024-02-23	0.476800	0.476800	0.476800	0.476800	+3.293%	77,000	-7.036%
2024-02-20	0.461600	0.461600	0.461600	0.461600	+2.578%	29,000	-3.975%
2024-02-16	0.450000	0.450000	0.450000	0.450000	+3.164%	30,500	-1.500%
2024-02-15	0.436200	0.436200	0.436200	0.436200	-1.133%	1,000	+1.616%
2024-02-08	0.441200	0.441200	0.441200	0.441200	-6.033%	10,100	+0.465%
2024-01-29	0.469525	0.469525	0.469525	0.469525	+25.441%	100	-5.596%
2024-01-22	0.396700	0.396700	0.374300	0.374300	-12.690%	10,000	+18.421%
2024-01-18	0.428700	0.428700	0.428700	0.428700	-0.302%	104	+3.394%
2024-01-12	0.430000	0.430000	0.430000	0.430000	-3.066%	600	+3.081%
2023-12-29	0.443600	0.443600	0.443600	0.443600	+9.748%	350	-0.079%
2023-12-27	0.404200	0.404200	0.404200	0.404200	-11.920%	2,199	+9.661%
2023-12-06	0.458900	0.458900	0.458900	0.458900	+3.135%	115	-3.410%
2023-11-13	0.444950	0.444950	0.444950	0.444950	-5.631%	1,000	-0.382%
2023-11-08	0.471500	0.471500	0.471500	0.471500	+3.604%	1,000	-5.992%
2023-10-26	0.455100	0.455100	0.455100	0.455100	+4.818%	1,000	-2.604%
2023-10-23	0.434180	0.434180	0.434180	0.434180	-17.110%	150	+2.089%
2023-09-05	0.523800	0.523800	0.523800	0.523800	-16.698%	498,000	-15.378%
2023-08-11	0.628800	0.628800	0.628800	0.628800	-1.964%	2,000	-29.509%
2023-08-07	0.641400	0.641400	0.641400	0.641400	+1.151%	1,000	-30.893%
2023-07-28	0.634100	0.634100	0.634100	0.634100	0.000%	32,306	-30.098%
2023-07-24	0.634100	0.634100	0.634100	0.634100	-3.220%	620	-30.098%
2023-07-05	0.655200	0.655200	0.655200	0.655200	+6.467%	2,968	-32.349%
2023-06-23	0.615400	0.615400	0.615400	0.615400	-3.414%	1,000	-27.974%
2023-06-15	0.637150	0.637150	0.637150	0.637150	-1.606%	2,050	-30.432%
2023-06-14	0.647550	0.647550	0.647550	0.647550	+0.178%	2,000	-31.550%
2023-06-13	0.646400	0.646400	0.646400	0.646400	-2.312%	670	-31.428%
2023-06-12	0.661700	0.661700	0.661700	0.661700	-3.823%	1,000	-33.013%
2023-05-22	0.688000	0.688000	0.688000	0.688000	-0.160%	2,004	-35.574%
2023-05-19	0.689100	0.689100	0.689100	0.689100	+0.908%	2,000	-35.677%
2023-05-17	0.681650	0.682900	0.681650	0.682900	-1.798%	3,164	-35.093%
2023-05-16	0.695400	0.695400	0.695400	0.695400	-1.236%	1,300	-36.260%
2023-05-15	0.704100	0.704100	0.704100	0.704100	-4.851%	1,500	-37.047%
2023-05-10	0.740000	0.740000	0.740000	0.740000	0.000%	5,816	-40.101%
2023-05-09	0.740000	0.740000	0.740000	0.740000	-3.179%	715	-40.101%
2023-05-08	0.764300	0.764300	0.764300	0.764300	+0.229%	335	-42.006%
2023-05-05	0.762550	0.762550	0.749300	0.762550	-2.250%	5,700	-41.873%
2023-05-04	0.770300	0.780100	0.770300	0.780100	+5.135%	4,700	-43.180%
2023-05-02	0.742000	0.742000	0.742000	0.742000	+0.081%	1,145	-40.263%
2023-05-01	0.741400	0.741400	0.741400	0.741400	-0.067%	8,000	-40.214%
2023-04-26	0.729150	0.741900	0.729150	0.741900	+0.795%	6,666	-40.255%
2023-04-21	0.736050	0.736050	0.736050	0.736050	+0.389%	199	-39.780%
2023-04-20	0.733200	0.733200	0.733200	0.733200	+3.239%	6,000	-39.546%
2023-04-19	0.710200	0.710200	0.710200	0.710200	-1.093%	298	-37.588%
2023-04-17	0.708300	0.718050	0.708300	0.718050	+10.333%	3,000	-38.270%
2023-04-06	0.650800	0.650800	0.650800	0.650800	+10.305%	3,345	-31.892%
2023-03-30	0.590000	0.590000	0.590000	0.590000	-6.925%	2,000	-24.873%
2023-03-27	0.633900	0.633900	0.633900	0.633900	-4.913%	2,002	-30.076%
2023-03-21	0.666650	0.666650	0.666650	0.666650	+11.275%	1,000	-33.511%
2023-03-03	0.599000	0.605650	0.599000	0.599100	+16.375%	3,700	-26.014%
2023-02-15	0.514800	0.514800	0.514800	0.514800	-3.502%	1,000	-13.899%
2023-02-09	0.533480	0.533480	0.533480	0.533480	-1.024%	200	-16.913%
2023-02-03	0.539000	0.539000	0.539000	0.539000	+1.354%	400	-17.764%
2023-01-17	0.531800	0.531800	0.531800	0.531800	+2.743%	157	-16.651%
2023-01-12	0.517600	0.517600	0.517600	0.517600	-5.599%	100	-14.364%
2022-12-13	0.548300	0.548300	0.548300	0.548300	+16.809%	120	-19.159%
2022-11-10	0.469400	0.469400	0.469400	0.469400	+7.463%	934	-5.571%
2022-11-01	0.436900	0.436900	0.436800	0.436800	-12.360%	3,200	+1.477%
2022-09-23	0.498400	0.498400	0.498400	0.498400	-7.635%	1,100	-11.065%
2022-09-13	0.539600	0.539600	0.539600	0.539600	-4.765%	1,000	-17.856%
2022-09-01	0.566600	0.566600	0.566600	0.566600	+5.179%	5,900	-21.770%
2022-08-19	0.538700	0.538700	0.538700	0.538700	-5.937%	5,000	-17.719%
2022-08-08	0.572700	0.572700	0.572700	0.572700	-5.119%	300	-22.603%
2022-08-01	0.700000	0.700000	0.603600	0.603600	+2.011%	700	-26.566%
2022-07-29	0.591700	0.591700	0.591700	0.591700	-1.383%	100	-25.089%
2022-07-26	0.600000	0.600000	0.600000	0.600000	-0.266%	1,500	-26.125%
2022-07-22	0.601600	0.601600	0.601600	0.601600	-6.729%	541	-26.321%
2022-07-19	0.665000	0.665000	0.643500	0.645000	-0.693%	100,000	-31.279%
2022-07-18	0.649500	0.649500	0.649500	0.649500	-1.977%	3,000	-31.755%
2022-07-12	0.662600	0.662600	0.662600	0.662600	+11.831%	1,000	-33.104%
2022-07-06	0.592500	0.592500	0.592500	0.592500	-2.725%	200	-25.190%
2022-06-21	0.608100	0.609100	0.608100	0.609100	-4.932%	1,700	-27.229%
2022-06-08	0.640700	0.640700	0.640700	0.640700	-6.807%	1,500	-30.818%
2022-06-01	0.687500	0.687500	0.687500	0.687500	+0.754%	600	-35.527%
2022-05-25	0.682356	0.682356	0.682356	0.682356	+4.688%	300	-35.041%
2022-05-24	0.660000	0.660000	0.651800	0.651800	-6.162%	13,600	-31.996%
2022-05-19	0.694600	0.694600	0.694600	0.694600	-3.528%	100	-36.186%
2022-05-13	0.720000	0.720000	0.720000	0.720000	+8.646%	100	-38.438%
2022-05-09	0.662700	0.662700	0.662700	0.662700	-7.958%	100	-33.115%
2022-05-04	0.720000	0.720000	0.720000	0.720000	+8.663%	4,000	-38.438%
2022-05-02	0.662600	0.662600	0.662600	0.662600	-1.764%	450	-33.104%
2022-04-29	0.674500	0.674500	0.674500	0.674500	+11.313%	382	-34.285%
2022-04-20	0.605950	0.605950	0.605950	0.605950	-1.982%	1,000	-26.850%
2022-04-18	0.618200	0.618200	0.618200	0.618200	+8.609%	1,000	-28.300%
2022-04-01	0.587000	0.587000	0.569200	0.569200	+3.041%	420	-22.128%
2022-03-25	0.552400	0.552400	0.552400	0.552400	-7.066%	4,359	-19.759%
2022-03-24	0.594400	0.594400	0.594400	0.594400	+7.955%	100	-25.429%
2022-03-23	0.550600	0.550600	0.550600	0.550600	-6.678%	661	-19.497%
2022-03-21	0.590000	0.590000	0.590000	0.590000	+7.059%	2,000	-24.873%
2022-03-17	0.551100	0.551100	0.551100	0.551100	+8.399%	920	-19.570%
2022-03-15	0.508400	0.508400	0.508400	0.508400	-6.647%	1,000	-12.815%
2022-03-11	0.544600	0.544600	0.544600	0.544600	-2.715%	10,000	-18.610%
2022-03-02	0.559800	0.559800	0.559800	0.559800	-5.119%	10,000	-20.820%
2022-02-24	0.590000	0.590000	0.590000	0.590000	-1.667%	1,700	-24.873%
2022-02-22	0.600000	0.600000	0.600000	0.600000	-4.153%	1,250	-26.125%
2022-02-07	0.636000	0.636000	0.626000	0.626000	+1.278%	2,308	-29.193%
2022-02-01	0.618100	0.618100	0.618100	0.618100	+4.941%	1,000	-28.288%
2022-01-28	0.589000	0.589000	0.589000	0.589000	-4.954%	1,251	-24.745%
2022-01-27	0.610000	0.619700	0.610000	0.619700	+3.369%	1,570	-28.473%
2022-01-20	0.599500	0.599500	0.599500	0.599500	+2.777%	7,001	-26.063%
2022-01-19	0.583300	0.583300	0.583300	0.583300	+2.333%	100	-24.010%
2022-01-11	0.560800	0.570000	0.560800	0.570000	+4.530%	4,900	-22.237%
2022-01-10	0.550000	0.568700	0.545300	0.545300	+4.504%	6,960	-18.714%
2022-01-06	0.521800	0.521800	0.521800	0.521800	0.000%	800	-15.054%

.dark-mode .yqJPq3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yqJPq3{ color: #333333; background-color: white; border: 2px solid #333333; }CRWOFCHINA RAILWAY GRP LTD ORDstock OTC

CRWOF
CHINA RAILWAY GRP LTD ORD
stock OTC