Anhui Conch Cement (PK) Historical Data - AHCHF | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Anhui Conch Cement (PK) (AHCHF)
Anhui Conch Cement (PK) (AHCHF) Historical

Anhui Conch Cement (PK) (AHCHF)

2.315

0.075

(3.35%)

Closed April 28 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.07	3.11804008909	2.245	2.32	2.23	1333	2.24095274	CS
4	0.19	8.94117647059	2.125	2.32	2.085	1417	2.19748798	CS
12	0.3	14.888337469	2.015	2.35	2.005	6043	2.16873535	CS
26	-0.16	-6.46464646465	2.475	2.505	1.98	5902	2.21612033	CS
52	-0.905	-28.1055900621	3.22	3.22	1.98	5704	2.42566257	CS
156	-3.924	-62.8946946626	6.239	6.39	1.98	6578	4.02526735	CS
260	-3.965	-63.1369426752	6.28	8	1.98	6954	4.942461	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714166580	2.315	0.07	3.35	2.32	2.32	2.315	1169
1714080300	2.24	-0.02	-0.67	2.235	2.24	2.235	1531
1713994140	2.255	0	0.00	2.255	2.255	2.255	0
1713907740	2.255	0.01	0.67	2.255	2.255	2.255	254
1713821100	2.24	0	0.00	2.24	2.24	2.24	0
1713561900	2.24	0.03	1.13	2.245	2.245	2.23	2214
1713475500	2.215	0	0.00	2.215	2.215	2.215	0
1713389100	2.215	0	0.00	2.215	2.215	2.215	676
1713302940	2.215	-0.01	-0.23	2.215	2.215	2.215	312
1713216000	2.22	0.02	0.91	2.23	2.23	2.22	1102
1712957160	2.2	-0.09	-3.72	2.2	2.2	2.2	2692
1712870760	2.285	0.14	6.28	2.1416	2.285	2.1416	3540
1712784000	2.15	0.02	0.70	2.13	2.15	2.13	742
1712698140	2.1349999	0.04	1.91	2.2	2.25	2.1349999	1202
1712611200	2.095	0.01	0.48	2.15	2.15	2.095	556
1712352000	2.085	-0.11	-4.79	2.085	2.085	2.085	273
1712265780	2.19	-0.01	-0.45	2.19	2.19	2.19	2625
1712179500	2.2	0.1	4.76	2.16	2.235	2.16	688
1712092980	2.1	-0.03	-1.18	2.1	2.1	2.1	297
1712006940	2.125	-0.05	-2.34	2.125	2.25	2.125	3967
1711660800	2.176	-0.01	-0.64	2.07	2.176	2.07	5132
1711574580	2.19	0.05	2.34	2.085	2.19	2.085	4823
1711488540	2.14	-0.02	-0.93	2.12	2.14	2.12	2443
1711401600	2.16	0.09	4.35	2.1349999	2.16	2.1349999	1838
1711142880	2.07	-0.12	-5.26	2.185	2.185	2.07	2782
1711056540	2.185	0	0.00	2.185	2.185	2.185	0
1710970140	2.185	-0.05	-2.02	2.185	2.185	2.185	11900
1710883740	2.23	-0.12	-5.11	2.2799999	2.2799999	2.23	2413
1710796800	2.35	0.06	2.62	2.275	2.35	2.275	4400
1710537720	2.29	-0.01	-0.22	2.3	2.3	2.29	1153
1710451740	2.295	0	0.00	2.295	2.295	2.295	0
1710365340	2.295	0	0.00	2.295	2.295	2.295	0
1710278940	2.295	0	0.00	2.295	2.295	2.295	0
1710192540	2.295	0.04	2.00	2.265	2.295	2.265	946
1709936640	2.25	0.06	2.74	2.255	2.275	2.25	5663
1709850360	2.19	-0.03	-1.13	2.19	2.19	2.19	631
1709764080	2.215	0.04	2.07	2.215	2.215	2.215	270
1709677620	2.17	0	0.00	2.17	2.17	2.17	1756
1709590980	2.17	-0.07	-2.91	2.17	2.17	2.17	1370
1709332140	2.235	0.02	1.13	2.195	2.235	2.195	2393
1709245440	2.21	0.02	0.91	2.185	2.21	2.17686	136038
1709159100	2.19	-0.05	-2.01	2.19	2.19	2.1	3920
1709072940	2.235	0.02	0.90	2.23	2.235	2.23	2273
1708986360	2.215	-0.03	-1.34	2.215	2.215	2.215	258
1708726800	2.245	0.02	0.90	2.23	2.245	2.1301	6346
1708640940	2.225	0.04	1.60	2.225	2.3181	2.225	1806
1708554000	2.19	0.07	3.06	2.19	2.19	2.19	1176
1708467600	2.125	0.02	0.95	2.125	2.125	2.125	2935
1708122180	2.105	0.04	1.79	2.1	2.105	2.1	26980
1708036140	2.068	0.02	0.88	2.02	2.068	2.02	10247
1707949620	2.05	0	0.24	2.05	2.05	2.05	1744
1707863340	2.045	0.02	0.99	2.045	2.045	2.045	2075
1707776940	2.025	-0.01	-0.25	2.05	2.05	2.025	2940
1707517200	2.0299999	0.02	1.00	2.025	2.0299999	2.025	28622
1707431280	2.0099999	-0.02	-0.99	2.15	2.15	2.0099999	623
1707344940	2.0299999	-0.02	-0.98	2.0299999	2.0299999	2.0299999	700
1707258480	2.05	0.04	2.24	2.04	2.05	2.04	2324
1707172140	2.005	-0.01	-0.50	2.005	2.005	2.005	2769
1706912580	2.015	-0.07	-3.13	2.015	2.015	2.015	1853
1706826540	2.08	0.08	3.74	1.995	2.08	1.995	3007
1706740140	2.005	-0.06	-2.67	2.005	2.005	2.005	615
1706653320	2.06	-0.02	-0.72	2.06	2.06	1.995	11789
1706567340	2.075	-0.01	-0.48	2.075	2.17	2.075	5918

Anhui Conch Cement (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions