Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,477.71 +2,187.44 (+4.03%) CMC Crypto 200
1,175.67 -33.03 (-2.73%)
Country Garden Holdings Company Limited (CTRYY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 01:28PM EDT
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 2.5200 | 2.6200 | 2.2600 | 2.3500 | 2.3500 | 5,100 |
| 03 Jul 2024 | 2.6700 | 2.6700 | 2.5200 | 2.5200 | 2.5200 | 500 |
| 02 Jul 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| 01 Jul 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| 28 Jun 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| 27 Jun 2024 | 2.5000 | 2.5500 | 2.3000 | 2.4000 | 2.4000 | 2,000 |
| 26 Jun 2024 | 2.5500 | 2.7000 | 2.5500 | 2.5500 | 2.5500 | 1,000 |
| 25 Jun 2024 | 2.7300 | 2.7300 | 2.6300 | 2.7000 | 2.7000 | 500 |
| 24 Jun 2024 | 2.5000 | 2.6500 | 2.5000 | 2.6500 | 2.6500 | 3,800 |
| 21 Jun 2024 | 2.6000 | 2.7500 | 2.5300 | 2.7500 | 2.7500 | 1,600 |
| 20 Jun 2024 | 2.9500 | 2.9800 | 2.2800 | 2.5400 | 2.5400 | 15,700 |
| 18 Jun 2024 | 2.9800 | 3.2500 | 2.9500 | 3.0700 | 3.0700 | 4,300 |
| 17 Jun 2024 | 2.7600 | 2.9800 | 2.7500 | 2.9800 | 2.9800 | 10,200 |
| 14 Jun 2024 | 3.2000 | 3.2000 | 1.5300 | 1.5300 | 1.5300 | 2,800 |
| 13 Jun 2024 | 3.3000 | 3.3000 | 2.8100 | 3.1300 | 3.1300 | 2,400 |
| 12 Jun 2024 | 3.3000 | 3.4100 | 3.2500 | 3.4100 | 3.4100 | 2,000 |
| 11 Jun 2024 | 3.4500 | 3.7000 | 3.4500 | 3.7000 | 3.7000 | 800 |
| 10 Jun 2024 | 3.5800 | 3.7800 | 3.5800 | 3.6000 | 3.6000 | 5,900 |
| 07 Jun 2024 | 3.3200 | 3.3200 | 2.9800 | 2.9800 | 2.9800 | 1,400 |
| 06 Jun 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 400 |
| 05 Jun 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 1,400 |
| 04 Jun 2024 | 3.4000 | 3.8300 | 3.4000 | 3.5800 | 3.5800 | 20,400 |
| 03 Jun 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 700 |
| 31 May 2024 | 3.6600 | 3.9300 | 3.4500 | 3.6600 | 3.6600 | 3,900 |
| 30 May 2024 | 4.0400 | 4.3000 | 3.4600 | 3.6700 | 3.6700 | 10,000 |
| 29 May 2024 | 4.1800 | 4.5100 | 4.1800 | 4.3200 | 4.3200 | 2,400 |
| 28 May 2024 | 5.0000 | 5.0000 | 4.1000 | 4.1000 | 4.1000 | 6,100 |
| 24 May 2024 | 4.0000 | 4.3500 | 3.7000 | 4.0400 | 4.0400 | 11,500 |
| 23 May 2024 | 3.4900 | 4.0000 | 3.4600 | 3.7500 | 3.7500 | 17,500 |
| 22 May 2024 | 4.7000 | 5.2500 | 2.6600 | 3.2700 | 3.2700 | 31,300 |
| 21 May 2024 | 4.0100 | 5.0000 | 3.9200 | 4.2700 | 4.2700 | 36,400 |
| 20 May 2024 | 2.6900 | 3.3000 | 2.6200 | 3.3000 | 3.3000 | 35,900 |
| 17 May 2024 | 2.3600 | 2.8900 | 2.3600 | 2.5000 | 2.5000 | 27,600 |
| 16 May 2024 | 2.8900 | 2.8900 | 2.1100 | 2.1100 | 2.1100 | 12,200 |
| 15 May 2024 | 2.5200 | 2.5500 | 2.5200 | 2.5500 | 2.5500 | 3,300 |
| 14 May 2024 | 2.4500 | 2.9600 | 2.4500 | 2.5200 | 2.5200 | 12,400 |
| 13 May 2024 | 2.5100 | 2.5100 | 2.0300 | 2.1500 | 2.1500 | 7,500 |
| 10 May 2024 | 1.5300 | 2.6700 | 1.5300 | 2.5200 | 2.5200 | 13,700 |
| 09 May 2024 | 1.5800 | 1.6500 | 1.5800 | 1.6500 | 1.6500 | 3,000 |
| 08 May 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 07 May 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 06 May 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 03 May 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 02 May 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 01 May 2024 | 1.5800 | 1.5800 | 1.4900 | 1.4900 | 1.4900 | 1,800 |
| 30 Apr 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 29 Apr 2024 | 1.6500 | 1.6500 | 1.5900 | 1.5900 | 1.5900 | 800 |
| 26 Apr 2024 | 1.6000 | 1.6000 | 1.5200 | 1.5200 | 1.5200 | 3,000 |
| 25 Apr 2024 | 1.5000 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | 4,300 |
| 24 Apr 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 23 Apr 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1,300 |
| 22 Apr 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 200 |
| 19 Apr 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 500 |
| 18 Apr 2024 | 1.6000 | 1.6000 | 1.5300 | 1.5600 | 1.5600 | 3,800 |
| 17 Apr 2024 | 1.6000 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 900 |
| 16 Apr 2024 | 1.7000 | 1.7000 | 1.5000 | 1.5000 | 1.5000 | 800 |
| 15 Apr 2024 | 1.6000 | 1.6400 | 1.6000 | 1.6400 | 1.6400 | 800 |
| 12 Apr 2024 | 1.5000 | 1.6700 | 1.5000 | 1.6700 | 1.6700 | 1,800 |
| 11 Apr 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 500 |
| 10 Apr 2024 | 1.5300 | 1.6000 | 1.5300 | 1.6000 | 1.6000 | 600 |
| 09 Apr 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 200 |
| 08 Apr 2024 | 1.5700 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 11,900 |
| 05 Apr 2024 | 1.5300 | 1.5900 | 1.4600 | 1.4600 | 1.4600 | 1,500 |
| 04 Apr 2024 | 1.5400 | 1.5600 | 1.4700 | 1.4700 | 1.4700 | 1,500 |
| 03 Apr 2024 | 1.4900 | 1.5000 | 1.4600 | 1.4600 | 1.4600 | 1,000 |
| 02 Apr 2024 | 1.5600 | 1.5600 | 1.4300 | 1.4600 | 1.4600 | 4,400 |
| 01 Apr 2024 | 1.4800 | 1.6000 | 1.4600 | 1.4600 | 1.4600 | 3,700 |
| 28 Mar 2024 | 1.3700 | 1.5200 | 1.3700 | 1.4200 | 1.4200 | 13,900 |
| 27 Mar 2024 | 1.5900 | 1.5900 | 1.5000 | 1.5500 | 1.5500 | 5,800 |
| 26 Mar 2024 | 1.6700 | 1.7100 | 1.6000 | 1.7100 | 1.7100 | 3,000 |
| 25 Mar 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 300 |
| 22 Mar 2024 | 1.6800 | 1.6800 | 1.6500 | 1.6600 | 1.6600 | 12,700 |
| 21 Mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 700 |
| 20 Mar 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 19 Mar 2024 | 1.7000 | 1.7800 | 1.7000 | 1.7300 | 1.7300 | 1,500 |
| 18 Mar 2024 | 1.8400 | 1.8500 | 1.7500 | 1.8300 | 1.8300 | 4,400 |
| 15 Mar 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1,100 |
| 14 Mar 2024 | 1.8000 | 1.8500 | 1.8000 | 1.8500 | 1.8500 | 800 |
| 13 Mar 2024 | 1.8500 | 1.8800 | 1.8500 | 1.8800 | 1.8800 | 2,200 |
| 12 Mar 2024 | 1.8000 | 1.8900 | 1.8000 | 1.8900 | 1.8900 | 1,300 |
| 11 Mar 2024 | 1.8400 | 1.8500 | 1.8400 | 1.8500 | 1.8500 | 1,200 |
| 08 Mar 2024 | 1.8900 | 1.8900 | 1.7300 | 1.8100 | 1.8100 | 3,800 |
| 07 Mar 2024 | 1.7700 | 1.8100 | 1.7000 | 1.8000 | 1.8000 | 12,900 |
| 06 Mar 2024 | 1.7600 | 1.8700 | 1.7600 | 1.8700 | 1.8700 | 4,200 |
| 05 Mar 2024 | 1.8400 | 1.8400 | 1.7500 | 1.7900 | 1.7900 | 28,800 |
| 04 Mar 2024 | 2.0000 | 2.0000 | 1.9000 | 1.9300 | 1.9300 | 22,200 |
| 01 Mar 2024 | 2.0700 | 2.0700 | 2.0300 | 2.0500 | 2.0500 | 8,600 |
| 29 Feb 2024 | 2.0600 | 2.1300 | 2.0300 | 2.1300 | 2.1300 | 1,600 |
| 28 Feb 2024 | 2.0000 | 2.0900 | 2.0000 | 2.0800 | 2.0800 | 3,400 |
| 27 Feb 2024 | 2.3500 | 2.4000 | 2.2800 | 2.4000 | 2.4000 | 800 |
| 26 Feb 2024 | 2.4000 | 2.4000 | 2.3600 | 2.3600 | 2.3600 | 800 |
| 23 Feb 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| 22 Feb 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| 21 Feb 2024 | 2.3400 | 2.4200 | 2.3400 | 2.4000 | 2.4000 | 2,000 |
| 20 Feb 2024 | 2.3300 | 2.3300 | 2.2000 | 2.2000 | 2.2000 | 900 |
| 16 Feb 2024 | 2.3200 | 2.4000 | 2.2800 | 2.4000 | 2.4000 | 12,400 |
| 15 Feb 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 400 |
| 14 Feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 13 Feb 2024 | 2.2500 | 2.2900 | 2.1800 | 2.2000 | 2.2000 | 4,200 |
| 12 Feb 2024 | 2.1900 | 2.2500 | 2.1900 | 2.2000 | 2.2000 | 2,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.