Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CSOP MSCI China A International (NY: CNHX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 06, 2020 27.47 27.47 27.47 0 +0.05(+0.17%)
Jan 03, 2020 27.45 27.45 27.42 27.42 200 -0.34(-1.21%)
Jan 02, 2020 27.66 27.75 27.66 27.75 204 +0.52(+1.92%)
Dec 31, 2019 27.13 27.23 27.13 27.23 100 +0.28(+1.03%)
Dec 30, 2019 26.95 26.95 26.95 26.95 15 +0.23(+0.85%)
Dec 27, 2019 26.70 26.73 26.70 26.73 1,000 -0.05(-0.19%)
Dec 26, 2019 26.74 26.78 26.74 26.78 104 +0.30(+1.14%)
Dec 24, 2019 26.47 26.47 26.47 26.47 100 +0.08(+0.32%)
Dec 23, 2019 26.37 26.39 26.37 26.39 567 -0.42(-1.58%)
Dec 20, 2019 26.82 26.82 26.82 26.82 100 +0.03(+0.11%)
Dec 19, 2019 26.78 26.78 26.78 26.78 40 -0.07(-0.25%)
Dec 18, 2019 26.85 26.85 26.85 26.85 0 -0.05(-0.20%)
Dec 17, 2019 26.91 26.91 26.91 26.91 181 +0.31(+1.16%)
Dec 16, 2019 26.60 26.60 26.60 26.60 102 +0.26(+0.98%)
Dec 13, 2019 26.38 26.38 26.34 26.34 100 +0.09(+0.34%)
Dec 12, 2019 26.25 26.25 26.25 26.25 31 +0.09(+0.36%)
Dec 11, 2019 26.15 26.15 26.15 26.15 0 +0.08(+0.30%)
Dec 10, 2019 26.08 26.08 26.08 26.08 0 +0.15(+0.57%)
Dec 09, 2019 25.93 25.93 25.93 25.93 0 -0.14(-0.54%)
Dec 06, 2019 26.07 26.07 26.07 26.07 0 +0.13(+0.49%)
Dec 05, 2019 25.94 25.94 25.94 25.94 0 +0.07(+0.25%)
Dec 04, 2019 25.88 25.88 25.88 25.88 0 +0.23(+0.88%)
Dec 03, 2019 25.65 25.65 25.65 25.65 0 +0.03(+0.10%)
Dec 02, 2019 25.62 25.62 25.62 25.62 0 -0.05(-0.20%)
Nov 29, 2019 25.68 25.68 25.68 25.68 109 -0.41(-1.59%)
Nov 27, 2019 26.09 26.09 26.09 26.09 0 +0.06(+0.25%)
Nov 26, 2019 26.02 26.02 26.02 26.02 0 -0.03(-0.13%)
Nov 25, 2019 26.06 26.06 26.06 26.06 0 +0.21(+0.80%)
Nov 22, 2019 25.85 25.85 25.85 25.85 0 -0.27(-1.04%)
Nov 21, 2019 26.11 26.13 26.11 26.13 109 +0.00(+0.00%)
Nov 20, 2019 26.19 26.19 26.13 26.13 109 -0.22(-0.83%)
Nov 19, 2019 26.34 26.34 26.34 26.34 0 +0.16(+0.60%)
Nov 18, 2019 26.19 26.19 26.19 26.19 0 +0.10(+0.39%)
Nov 15, 2019 26.07 26.08 26.07 26.08 218 -0.18(-0.68%)
Nov 14, 2019 26.26 26.26 26.26 26.26 0 +0.08(+0.32%)
Nov 13, 2019 26.18 26.18 26.18 26.18 0 +0.03(+0.13%)
Nov 12, 2019 26.15 26.15 26.15 26.15 1 -0.23(-0.89%)
Nov 11, 2019 26.38 26.38 26.38 26.38 27 -0.29(-1.09%)
Nov 08, 2019 26.62 26.67 26.62 26.67 546 -0.14(-0.50%)
Nov 07, 2019 26.81 26.81 26.81 26.81 0 +0.17(+0.64%)
Nov 06, 2019 26.64 26.64 26.64 26.64 15 -0.08(-0.31%)
Nov 05, 2019 26.72 26.72 26.72 26.72 0 +0.05(+0.17%)
Nov 04, 2019 26.70 26.70 26.68 26.68 218 +0.16(+0.59%)
Nov 01, 2019 26.52 26.52 26.52 26.52 109 +0.49(+1.88%)
Oct 31, 2019 26.03 26.03 26.03 26.03 40 -0.15(-0.57%)
Oct 30, 2019 26.18 26.18 26.18 26.18 87 -0.09(-0.35%)
Oct 29, 2019 26.13 26.27 26.13 26.27 1,086 -0.21(-0.80%)
Oct 28, 2019 26.44 26.48 26.44 26.48 404 +0.20(+0.77%)
Oct 25, 2019 26.28 26.28 26.28 26.28 109 +0.24(+0.93%)
Oct 24, 2019 26.04 26.04 26.04 26.04 0 -0.11(-0.43%)
Oct 23, 2019 26.15 26.15 26.15 26.15 0 -0.02(-0.08%)
Oct 22, 2019 26.17 26.17 26.17 26.17 0 -0.01(-0.02%)
Oct 21, 2019 26.18 26.18 26.18 26.18 0 +0.13(+0.49%)
Oct 18, 2019 26.05 26.05 26.05 26.05 109 -0.42(-1.58%)
Oct 17, 2019 26.47 26.47 26.47 26.47 10 +0.04(+0.15%)
Oct 16, 2019 26.43 26.43 26.43 26.43 12 -0.11(-0.43%)
Oct 15, 2019 26.54 26.54 26.54 26.54 0 +0.04(+0.16%)
Oct 14, 2019 26.50 26.50 26.50 26.50 6 +0.08(+0.29%)
Oct 11, 2019 26.42 26.42 26.42 26.42 0 +0.18(+0.68%)
Oct 10, 2019 26.25 26.25 26.25 26.25 0 +0.28(+1.09%)
Oct 09, 2019 25.96 25.96 25.96 25.96 16 +0.36(+1.41%)
Oct 08, 2019 25.60 25.60 25.60 25.60 0 -0.00(-0.01%)
Oct 07, 2019 25.60 25.60 25.60 25.60 0 -0.01(-0.02%)
Oct 04, 2019 25.61 25.61 25.61 25.61 0 -0.03(-0.11%)
Oct 03, 2019 25.64 25.64 25.64 25.64 0 +0.13(+0.53%)
Oct 02, 2019 25.50 25.50 25.50 25.50 0 -0.08(-0.33%)
Oct 01, 2019 25.59 25.59 25.59 25.59 0 -0.11(-0.45%)
Sep 30, 2019 25.66 25.70 25.66 25.70 305 +0.07(+0.26%)
Sep 27, 2019 25.64 25.64 25.64 25.64 0 -0.25(-0.98%)
Sep 26, 2019 25.89 25.89 25.89 25.89 0 -0.23(-0.89%)
Sep 25, 2019 26.12 26.12 26.12 26.12 0 +0.05(+0.18%)
Sep 24, 2019 26.08 26.08 26.08 26.08 0 -0.01(-0.05%)
Sep 23, 2019 26.09 26.09 26.09 26.09 0 -0.06(-0.23%)
Sep 20, 2019 26.15 26.15 26.15 26.15 0 -0.19(-0.71%)
Sep 19, 2019 26.34 26.34 26.34 26.34 0 +0.19(+0.71%)
Sep 18, 2019 26.15 26.15 26.15 26.15 0 -0.00(-0.00%)
Sep 17, 2019 26.15 26.15 26.15 26.15 16 -0.26(-0.98%)
Sep 16, 2019 26.41 26.41 26.41 26.41 6 -0.26(-0.96%)
Sep 13, 2019 26.67 26.67 26.67 26.67 0 +0.10(+0.38%)
Sep 12, 2019 26.56 26.56 26.56 26.56 0 +0.16(+0.62%)
Sep 11, 2019 26.40 26.40 26.40 26.40 0 -0.17(-0.64%)
Sep 10, 2019 26.55 26.57 26.55 26.57 2,360 -0.06(-0.23%)
Sep 09, 2019 26.60 26.63 26.60 26.63 362 +0.08(+0.31%)
Sep 06, 2019 26.55 26.55 26.55 26.55 0 +0.04(+0.16%)
Sep 05, 2019 26.51 26.51 26.51 26.51 0 +0.27(+1.01%)
Sep 04, 2019 26.20 26.24 26.20 26.24 109 +0.24(+0.91%)
Sep 03, 2019 25.98 26.01 25.98 26.01 109 +0.25(+0.98%)
Aug 30, 2019 25.75 25.75 25.75 25.75 0 -0.21(-0.81%)
Aug 29, 2019 25.97 25.97 25.97 25.97 109 +0.19(+0.73%)
Aug 28, 2019 25.78 25.78 25.78 25.78 0 -0.07(-0.29%)
Aug 27, 2019 25.85 25.85 25.85 25.85 0 +0.14(+0.55%)
Aug 26, 2019 25.71 25.71 25.71 25.71 0 +0.32(+1.26%)
Aug 23, 2019 25.45 25.57 25.39 25.39 437 -0.29(-1.12%)
Aug 22, 2019 25.67 25.67 25.67 25.67 54 -0.07(-0.27%)
Aug 21, 2019 25.74 25.74 25.74 25.74 0 +0.20(+0.77%)
Aug 20, 2019 25.56 25.56 25.55 25.55 219 -0.02(-0.06%)
Aug 19, 2019 25.56 25.56 25.56 25.56 0 +0.27(+1.07%)
Aug 16, 2019 25.29 25.29 25.29 25.29 0 +0.33(+1.31%)
Aug 15, 2019 24.97 24.97 24.97 24.97 0 +0.21(+0.84%)
Aug 14, 2019 24.76 24.76 24.76 24.76 0 -0.45(-1.78%)
Aug 13, 2019 25.28 25.28 25.20 25.20 210 +0.49(+1.98%)
Aug 12, 2019 24.72 24.72 24.72 13 +0.00(+0.00%)
Aug 09, 2019 24.72 24.72 24.72 24.72 109 -0.29(-1.17%)
Aug 08, 2019 25.01 25.01 25.01 25.01 5 +0.25(+1.02%)
Aug 07, 2019 24.53 24.75 24.53 24.75 305 +0.12(+0.48%)
Aug 06, 2019 24.64 24.64 24.64 24.64 0 +0.28(+1.14%)
Aug 05, 2019 24.36 24.36 24.36 24.36 80 -0.55(-2.20%)
Aug 02, 2019 24.91 24.91 24.91 24.91 0 -0.00(-0.01%)
Aug 01, 2019 24.91 24.91 24.91 24.91 0 -0.73(-2.85%)
Jul 31, 2019 25.64 25.64 25.64 25.64 0 -0.15(-0.60%)
Jul 30, 2019 25.79 25.79 25.79 25.79 0 -0.16(-0.62%)
Jul 29, 2019 25.95 25.95 25.95 25.95 0 +0.05(+0.18%)
Jul 26, 2019 25.91 25.91 25.91 25.91 0 +0.21(+0.82%)
Jul 25, 2019 25.70 25.70 25.70 25.70 0 -0.00(-0.00%)
Jul 24, 2019 25.70 25.70 25.70 25.70 0 +0.14(+0.56%)
Jul 23, 2019 25.55 25.55 25.55 25.55 0 +0.14(+0.56%)
Jul 22, 2019 25.41 25.41 25.41 25.41 0 -0.05(-0.18%)
Jul 19, 2019 25.46 25.46 25.46 25.46 0 +0.05(+0.20%)
Jul 18, 2019 25.41 25.41 25.41 25.41 0 -0.05(-0.18%)
Jul 17, 2019 25.45 25.45 25.45 25.45 0 -0.05(-0.20%)
Jul 16, 2019 25.50 25.50 25.50 25.50 0 -0.10(-0.38%)
Jul 15, 2019 25.60 25.60 25.60 25.60 0 +0.18(+0.71%)
Jul 12, 2019 25.42 25.42 25.42 25.42 0 +0.13(+0.50%)
Jul 11, 2019 25.29 25.29 25.29 25.29 0 -0.18(-0.71%)
Jul 10, 2019 25.47 25.47 25.47 25.47 0 +0.00(+0.01%)
Jul 09, 2019 25.47 25.47 25.47 25.47 0 -0.04(-0.18%)
Jul 08, 2019 25.52 25.52 25.52 25.52 0 -0.28(-1.10%)
Jul 05, 2019 25.80 25.80 25.80 25.80 0 -0.29(-1.12%)
Jul 03, 2019 26.09 26.09 26.09 26.09 0 -0.14(-0.54%)
Jul 02, 2019 26.23 26.23 26.23 26.23 0 -0.06(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.