China Index Holdings Ltd (CIH) Historical Stock Data

0.80 ↑0.02 (2.38%)
As of Market Close on December 6th, 2022.

Historical Data

In the past 30 trading days, CIH is up 2.06% a day on average. There have been 17 days where China Index Holdings Ltd closed green and 13 days where CIH closed red.

DateOpenCloseChangeLowHighVolume
2022-12-060.800.80↓$0.00 (-0.14%)0.720.8034.88K
2022-12-050.800.78↓$0.02 (-2.46%)0.780.816.22K
2022-12-020.770.79↑$0.02 (2.01%)0.770.814.80K
2022-12-010.820.79↓$0.03 (-3.78%)0.780.8427.26K
2022-11-300.890.85↓$0.05 (-5.12%)0.810.9012.94K
2022-11-290.900.83↓$0.07 (-7.52%)0.810.9013.86K
2022-11-280.780.87↑$0.09 (10.97%)0.761.13755.40K
2022-11-250.800.80↑$0.00 (0.00%)0.780.84684
2022-11-230.760.79↑$0.03 (3.89%)0.760.833.28K
2022-11-220.820.79↓$0.03 (-3.53%)0.760.8314.99K
2022-11-210.790.82↑$0.03 (3.42%)0.760.824.38K
2022-11-180.760.76↓$0.01 (-0.79%)0.760.844.63K
2022-11-170.760.85↑$0.08 (11.08%)0.760.851.81K
2022-11-160.760.83↑$0.07 (9.40%)0.760.846.03K
2022-11-150.780.82↑$0.04 (4.82%)0.750.844.68K
2022-11-140.830.83↓$0.00 (-0.11%)0.830.830.92K
2022-11-110.830.83↓$0.01 (-0.60%)0.830.8422.48K
2022-11-100.840.83↓$0.01 (-1.19%)0.760.842.87K
2022-11-090.800.83↑$0.03 (4.35%)0.750.8429.62K
2022-11-080.790.84↑$0.05 (5.71%)0.760.846.20K
2022-11-070.750.81↑$0.06 (7.96%)0.750.812.95K
2022-11-040.790.75↓$0.04 (-5.05%)0.720.839.69K
2022-11-030.780.83↑$0.05 (7.03%)0.780.83742
2022-11-020.840.84↓$0.00 (-0.01%)0.780.853.62K
2022-11-010.800.81↑$0.01 (1.48%)0.720.834.71K
2022-10-310.810.81↑$0.00 (0.01%)0.770.811.67K
2022-10-280.790.79↑$0.00 (0.08%)0.720.835.48K
2022-10-270.720.83↑$0.11 (14.86%)0.720.834.05K
2022-10-260.810.81↓$0.00 (-0.12%)0.730.837.15K
2022-10-250.800.84↑$0.04 (4.99%)0.800.840.93K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

substancetag

$CIH i come here all weekend... every weekend. refresh refresh refresh. smh

0 Like Report
mezzymez2

$CIH you wanna be a successful trader close your trades green

0 Like Report
BretJohns

$CIH added more calls on that drop

0 Like Report
chickenEggs

$CIH glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol

0 Like Report