UK markets close in 2 hours 17 minutes

Country Garden Holdings Company Limited (CTRYY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.5000-0.0500 (-3.23%)
As of 09:34AM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20241.37001.52001.37001.50001.50001,910
27 Mar 20241.59001.59001.50001.55001.55005,800
26 Mar 20241.67001.71001.60001.71001.71003,000
25 Mar 20241.66001.66001.66001.66001.6600300
22 Mar 20241.68001.68001.65001.66001.660012,700
21 Mar 20241.75001.75001.75001.75001.7500700
20 Mar 20241.73001.73001.73001.73001.7300-
19 Mar 20241.70001.78001.70001.73001.73001,500
18 Mar 20241.84001.85001.75001.83001.83004,400
15 Mar 20241.85001.85001.85001.85001.85001,100
14 Mar 20241.80001.85001.80001.85001.8500800
13 Mar 20241.85001.88001.85001.88001.88002,200
12 Mar 20241.80001.89001.80001.89001.89001,300
11 Mar 20241.84001.85001.84001.85001.85001,200
08 Mar 20241.89001.89001.73001.81001.81003,800
07 Mar 20241.77001.81001.70001.80001.800012,900
06 Mar 20241.76001.87001.76001.87001.87004,200
05 Mar 20241.84001.84001.75001.79001.790028,800
04 Mar 20242.00002.00001.90001.93001.930022,200
01 Mar 20242.07002.07002.03002.05002.05008,600
29 Feb 20242.06002.13002.03002.13002.13001,600
28 Feb 20242.00002.09002.00002.08002.08003,400
27 Feb 20242.35002.40002.28002.40002.4000800
26 Feb 20242.40002.40002.36002.36002.3600800
23 Feb 20242.40002.40002.40002.40002.4000-
22 Feb 20242.40002.40002.40002.40002.4000-
21 Feb 20242.34002.42002.34002.40002.40002,000
20 Feb 20242.33002.33002.20002.20002.2000900
16 Feb 20242.32002.40002.28002.40002.400012,400
15 Feb 20242.22002.22002.22002.22002.2200400
14 Feb 20242.20002.20002.20002.20002.2000-
13 Feb 20242.25002.29002.18002.20002.20004,200
12 Feb 20242.19002.25002.19002.20002.20002,000
09 Feb 20242.13002.22002.13002.22002.2200500
08 Feb 20242.20002.26002.20002.20002.200022,900
07 Feb 20242.21002.21002.10002.20002.20002,800
06 Feb 20242.12002.12002.11002.11002.11006,800
05 Feb 20241.98002.04001.93001.93001.93006,000
02 Feb 20241.94002.00001.94001.98001.980012,100
01 Feb 20242.08002.08002.08002.08002.0800200
31 Jan 20241.99002.11001.99002.11002.11001,500
30 Jan 20242.09002.17002.03002.03002.03003,200
29 Jan 20242.23002.23002.17002.17002.17002,200
26 Jan 20242.22002.22002.21002.21002.21001,200
25 Jan 20242.27002.29002.20002.23002.23001,500
24 Jan 20242.20002.24002.16002.16002.16007,200
23 Jan 20242.12002.20002.12002.17002.17008,800
22 Jan 20241.96002.08001.96002.06002.060024,900
19 Jan 20242.07002.07002.07002.07002.07001,200
18 Jan 20242.12002.18002.07002.16002.16006,700
17 Jan 20242.02002.07002.01002.07002.07001,500
16 Jan 20242.19002.27002.19002.22002.220021,800
12 Jan 20242.30002.37002.30002.36002.36001,400
11 Jan 20242.27002.39002.27002.39002.390033,000
10 Jan 20242.37002.50002.34002.50002.500020,800
09 Jan 20242.50002.50002.26002.26002.26005,400
08 Jan 20242.30002.45002.30002.45002.45001,800
05 Jan 20242.36002.40002.33002.33002.33004,800
04 Jan 20242.39002.39002.29002.37002.37002,100
03 Jan 20242.40002.40002.33002.40002.400012,400
02 Jan 20242.50002.52002.48002.48002.48006,500
29 Dec 20232.55002.55002.43002.49002.490045,200
28 Dec 20232.30002.55002.30002.55002.550046,500
27 Dec 20232.34002.39002.28002.28002.28002,700
26 Dec 20232.40002.40002.34002.40002.40006,700
22 Dec 20232.41002.50002.41002.44002.44001,500
21 Dec 20232.52002.52002.52002.52002.52001,000
20 Dec 20232.41002.41002.40002.40002.4000900
19 Dec 20232.50002.50002.35002.47002.470041,000
18 Dec 20232.64002.68002.62002.68002.6800800
15 Dec 20232.70002.70002.60002.65002.650017,200
14 Dec 20232.64002.77002.51002.60002.60005,000
13 Dec 20232.55002.58002.50002.58002.58005,600
12 Dec 20232.45002.55002.45002.55002.550011,500
11 Dec 20232.37002.37002.30002.30002.30002,400
08 Dec 20232.42002.45002.35002.35002.35005,800
07 Dec 20232.37002.58002.37002.58002.58007,000
06 Dec 20232.53002.53002.45002.45002.45004,400
05 Dec 20232.62002.62002.56002.56002.56005,700
04 Dec 20232.65002.75002.62002.62002.620012,200
01 Dec 20232.71002.82002.71002.82002.820012,400
30 Nov 20232.67002.94002.67002.85002.85006,800
29 Nov 20232.82002.93002.68002.85002.850012,900
28 Nov 20232.91002.94002.91002.94002.94002,600
27 Nov 20233.18003.18002.88002.95002.950032,500
24 Nov 20233.11003.60002.96003.31003.310090,300
22 Nov 20232.74002.92002.74002.90002.900029,200
21 Nov 20232.48002.60002.48002.60002.60001,100
20 Nov 20232.31002.53002.31002.45002.45002,300
17 Nov 20232.46002.46002.46002.46002.4600300
16 Nov 20232.50002.59002.35002.58002.580018,000
15 Nov 20232.63002.63002.63002.63002.63005,800
14 Nov 20232.39002.55002.39002.54002.54004,800
13 Nov 20232.45002.45002.39002.39002.39004,400
10 Nov 20232.44002.44002.44002.44002.4400400
09 Nov 20232.50002.50002.40002.42002.420011,400
08 Nov 20232.60002.72002.60002.72002.72009,100
07 Nov 20232.33002.38002.33002.38002.3800800
06 Nov 20232.31002.48002.31002.44002.440012,300
03 Nov 20232.32002.35002.32002.35002.35001,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...