UK markets closed

Country Garden Holdings Company Limited (CTRYY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
7.78-0.03 (-0.38%)
As of 02:32PM EDT. Market open.
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 20227.818.167.787.787.782,296
15 Aug 20227.817.817.817.817.81-
12 Aug 20227.317.817.317.817.811,100
11 Aug 20227.667.667.667.667.66400
10 Aug 20227.677.677.667.667.661,600
09 Aug 20228.098.098.098.098.09-
08 Aug 20227.718.097.718.098.091,900
05 Aug 20228.768.768.368.368.368,800
04 Aug 20228.788.788.428.428.4218,900
03 Aug 202213.5613.5613.5613.5613.56-
02 Aug 202213.5613.5613.5613.5613.56-
01 Aug 202213.5613.5613.5613.5613.56-
29 Jul 202213.5613.5613.5613.5613.56-
28 Jul 202213.5613.5613.5613.5613.56-
27 Jul 202213.5613.5613.5613.5613.56-
26 Jul 202213.5613.5613.5613.5613.56-
25 Jul 202213.5613.5613.5613.5613.56-
22 Jul 202213.5613.5613.5613.5613.56-
21 Jul 202213.5613.5613.5613.5613.56-
20 Jul 202213.5613.5613.5613.5613.56-
19 Jul 202213.5613.5613.5613.5613.56-
18 Jul 202213.5613.5613.5613.5613.56-
15 Jul 202213.5613.5613.5613.5613.56-
14 Jul 202213.5613.5613.5613.5613.56-
13 Jul 202213.5613.5613.5613.5613.56-
12 Jul 202213.5613.5613.5613.5613.56-
11 Jul 202213.5613.5613.5613.5613.56-
08 Jul 202213.5613.5613.5613.5613.56-
07 Jul 202213.5613.5613.5613.5613.56-
06 Jul 202213.5613.5613.5613.5613.56-
05 Jul 202213.5613.5613.5613.5613.56-
01 Jul 202213.5613.5613.5613.5613.56-
30 Jun 202213.5613.5613.5613.5613.56-
29 Jun 202213.5613.5613.5613.5613.56-
28 Jun 202213.5613.5613.5613.5613.56-
27 Jun 202213.5613.5613.5613.5613.56-
24 Jun 202213.5613.5613.5613.5613.56-
23 Jun 202213.5613.5613.5613.5613.56-
22 Jun 202213.5613.5613.5613.5613.56-
21 Jun 202213.5613.5613.5613.5613.56-
17 Jun 202213.5613.5613.5613.5613.56200
16 Jun 202213.0113.0113.0113.0113.01-
15 Jun 202213.0113.0113.0113.0113.01-
14 Jun 202213.0113.0113.0113.0113.01-
13 Jun 202213.0113.0113.0113.0113.01200
10 Jun 202215.0815.0815.0815.0815.08-
09 Jun 202215.0815.0815.0815.0815.08100
08 Jun 202215.8415.8415.8415.8415.84-
07 Jun 202215.8415.8415.8415.8415.84-
07 Jun 20220.386 Dividend
06 Jun 202215.8415.8415.8415.8415.45-
03 Jun 202215.8415.8415.8415.8415.45-
02 Jun 202215.8415.8415.8415.8415.45300
01 Jun 202215.7615.7615.7615.7615.38-
31 May 202215.7615.7615.7615.7615.38-
27 May 202215.7615.7615.7615.7615.38-
26 May 202215.4115.7615.4115.7615.38500
25 May 202215.6615.6615.6615.6615.28100
24 May 202215.8115.8115.8115.8115.42100
23 May 202215.8115.8115.8115.8115.42100
20 May 202218.2718.2718.2718.2717.82-
19 May 202218.2718.2718.2718.2717.82-
18 May 202218.2718.2718.2718.2717.82-
17 May 202218.2718.2718.2718.2717.82-
16 May 202218.2718.2718.2718.2717.82-
13 May 202218.2718.2718.2718.2717.82-
12 May 202218.2718.2718.2718.2717.82-
11 May 202218.2718.2718.2718.2717.82-
10 May 202218.2718.2718.2718.2717.82-
09 May 202218.2718.2718.2718.2717.82-
06 May 202218.2718.2718.2718.2717.82-
05 May 202218.2718.2718.2718.2717.82-
04 May 202218.2718.2718.2718.2717.82-
03 May 202218.2718.2718.2718.2717.827,100
02 May 202218.2718.2718.2718.2717.82-
29 Apr 202218.2718.2718.2718.2717.82-
28 Apr 202218.2718.2718.2718.2717.82-
27 Apr 202218.2718.2718.2718.2717.82-
26 Apr 202218.2718.2718.2718.2717.82-
25 Apr 202218.2718.2718.2718.2717.82-
22 Apr 202218.2718.2718.2718.2717.82-
21 Apr 202218.2718.2718.2718.2717.82-
20 Apr 202218.2718.2718.2718.2717.82700
19 Apr 202219.7419.7419.7419.7419.26-
18 Apr 202219.7419.7419.7419.7419.26-
14 Apr 202219.7419.7419.7419.7419.26-
13 Apr 202219.7419.7419.7419.7419.26-
12 Apr 202219.7419.7419.7419.7419.26100
11 Apr 202220.8120.8120.8120.8120.30-
08 Apr 202220.8120.8120.8120.8120.30100
07 Apr 202220.8820.8820.8820.8820.37200
06 Apr 202220.6520.6520.6520.6520.15100
05 Apr 202220.0020.0020.0020.0019.51-
04 Apr 202220.0020.0020.0020.0019.511,800
01 Apr 202218.7918.7918.7918.7918.33-
31 Mar 202218.7918.7918.7918.7918.33-
30 Mar 202219.9419.9418.7918.7918.33400
29 Mar 202212.1012.1012.1012.1011.81-
28 Mar 202212.1012.1012.1012.1011.81-
25 Mar 202212.1012.1012.1012.1011.81-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...