Country Garden Holdings Company Limited (PK) Historical Data - CTRYY | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Country Garden Holdings Company Limited (PK) (CTRYY)
Country Garden Holdings Company Limited (PK) (CTRYY) Historical

Country Garden Holdings Company Limited (PK) (CTRYY)

1.52

-0.08

(-5.00%)

Closed April 28 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714166580	1.52	-0.08	-5.00	1.6	1.6	1.52	3027
1714080300	1.6	0	0.00	1.5	1.6	1.5	4308
1713994140	1.6	0	0.00	1.6	1.6	1.6	0
1713907740	1.6	-0.03	-1.84	1.6	1.6	1.6	1271
1713821340	1.6299999	0.12	7.59	1.6299999	1.6299999	1.6299999	178
1713561900	1.5149999	-0.05	-2.88	1.5149999	1.5149999	1.5149999	462
1713475500	1.56	0.01	0.65	1.6	1.6	1.53	3752
1713389100	1.55	0.05	3.20	1.595	1.595	1.55	890
1713302940	1.502	-0.13	-8.13	1.7	1.7	1.502	789
1713216000	1.635	-0.03	-1.98	1.6	1.635	1.6	834
1712957160	1.668	0.04	2.65	1.502	1.668	1.5	1782
1712870760	1.625	0.03	1.61	1.625	1.625	1.625	506
1712784000	1.5993	0.14	9.54	1.53	1.5993	1.53	619
1712698140	1.46	-0.09	-5.81	1.46	1.46	1.46	170
1712611200	1.55	0.09	6.07	1.5699	1.6	1.495	11888
1712352000	1.4613	-0.01	-0.68	1.525	1.59	1.4613	1485
1712265780	1.4713	0.01	0.75	1.535	1.56	1.4713	1512
1712179500	1.4603	-0	-0.07	1.49	1.496	1.4603	996
1712092980	1.4613	0	0.09	1.56	1.56	1.43	4399
1712006940	1.46	0.04	2.77	1.475	1.6	1.46	3652
1711660800	1.4207	-0.13	-8.34	1.37	1.54	1.37	13904
1711574580	1.55	-0.16	-9.31	1.59	1.59	1.5	5785
1711488540	1.7091	0.05	2.96	1.666	1.7091	1.6	3017
1711402080	1.66	0	0.00	1.66	1.66	1.66	0
1711142880	1.66	-0.09	-5.14	1.68	1.68	1.6495	12693
1711056240	1.75	0.02	1.16	1.75	1.75	1.75	737
1710970140	1.73	0	0.00	1.73	1.73	1.73	0
1710883740	1.73	-0.1	-5.46	1.7	1.779	1.7	1473
1710796800	1.83	-0.02	-1.08	1.84	1.85	1.75	4403
1710537720	1.85	0	0.00	1.85	1.85	1.85	1091
1710451740	1.85	-0.03	-1.33	1.8	1.85	1.8	751
1710365340	1.875	-0.02	-0.86	1.85	1.875	1.85	2213
1710278940	1.8912	0.05	2.50	1.8	1.8912	1.8	1335
1710192540	1.845	0.04	2.22	1.84	1.848	1.84	1209
1709936640	1.805	0	0.28	1.8883	1.8883	1.73	3753
1709850360	1.8	-0.07	-3.72	1.77	1.81	1.7	12911
1709764080	1.8696	0.08	4.74	1.76	1.8696	1.76	4204
1709677620	1.785	-0.15	-7.51	1.84	1.9	1.7505	28781
1709590980	1.93	-0.12	-5.62	2	2	1.9	22237
1709332140	2.045	-0.09	-3.99	2.07	2.07	2.0299999	8630
1709245440	2.13	0.05	2.65	2.055	2.13	2.0299999	1601
1709159100	2.075	-0.33	-13.54	2	2.09	2	3399
1709072940	2.4	0.04	1.69	2.35	2.4	2.2799999	791
1708986360	2.36	-0.04	-1.64	2.4	2.4	2.36	828
1708726800	2.3994	0	0.00	2.3994	2.3994	2.3994	0
1708640400	2.3994	0	0.00	2.3994	2.3994	2.3994	0
1708554000	2.3994	0.2	9.06	2.34	2.4192	2.34	1963
1708467600	2.2	-0.2	-8.33	2.33	2.33	2.2	866
1708122180	2.4	0.18	8.11	2.32	2.4	2.275	12367
1708036140	2.22	0.02	0.91	2.22	2.22	2.22	378
1707949740	2.2	0	0.00	2.2	2.2	2.2	0
1707863340	2.2	0	0.00	2.25	2.29	2.18	4202
1707776940	2.2	-0.02	-0.82	2.19	2.2488	2.19	1963
1707517200	2.2182	0.02	0.83	2.13	2.2182	2.13	461
1707431280	2.2	0	0.00	2.2	2.2594	2.2	22936
1707344940	2.2	0.09	4.27	2.21	2.21	2.1	2805
1707258480	2.11	0.18	9.29	2.12	2.12	2.1	6772
1707172140	1.9307	-0.05	-2.49	1.98	2.04	1.9307	5981
1706912580	1.98	-0.1	-4.58	1.94	2	1.94	12094
1706826540	2.075	-0.04	-1.66	2.075	2.075	2.075	226
1706740140	2.11	0.08	3.94	1.99	2.11	1.99	1450
1706653320	2.0299999	-0.14	-6.45	2.09	2.17	2.0299999	3190
1706567340	2.17	-0.04	-1.81	2.23	2.23	2.17	2158

Country Garden (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