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 (%)
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%)
Jul 01, 2019 26.29 26.29 26.29 26.29 0 +0.64(+2.48%)
Jun 28, 2019 25.65 25.65 25.65 25.65 0 +0.07(+0.27%)
Jun 27, 2019 25.58 25.58 25.58 25.58 0 +0.13(+0.52%)
Jun 26, 2019 25.45 25.45 25.45 25.45 0 +0.15(+0.59%)
Jun 25, 2019 25.30 25.30 25.30 25.30 0 -0.37(-1.44%)
Jun 24, 2019 25.67 25.67 25.67 25.67 0 +0.16(+0.64%)
Jun 21, 2019 25.55 25.55 25.51 25.51 328 -0.20(-0.78%)
Jun 20, 2019 25.71 25.71 25.71 25.71 1 +0.67(+2.66%)
Jun 19, 2019 25.05 25.05 25.05 25.05 0 +0.05(+0.19%)
Jun 18, 2019 25.00 25.00 25.00 25.00 0 +0.46(+1.88%)
Jun 17, 2019 24.54 24.54 24.54 24.54 0 +0.14(+0.57%)
Jun 14, 2019 24.40 24.40 24.40 24.40 0 -0.29(-1.18%)
Jun 13, 2019 24.69 24.69 24.69 24.69 0 +0.06(+0.24%)
Jun 12, 2019 24.63 24.63 24.63 24.63 0 -0.19(-0.77%)
Jun 11, 2019 24.82 24.82 24.82 24.82 0 +0.53(+2.20%)
Jun 10, 2019 24.29 24.29 24.29 24.29 0 +0.09(+0.37%)
Jun 07, 2019 24.20 24.20 24.20 24.20 0 +0.19(+0.79%)
Jun 06, 2019 24.01 24.01 24.01 24.01 54 -0.15(-0.63%)
Jun 05, 2019 24.16 24.16 24.16 24.16 0 -0.23(-0.93%)
Jun 04, 2019 24.39 24.39 24.39 24.39 0 -0.02(-0.08%)
Jun 03, 2019 24.41 24.41 24.41 24.41 0 +0.15(+0.61%)
May 31, 2019 24.28 24.28 24.26 24.26 328 -0.07(-0.30%)
May 30, 2019 24.33 24.33 24.33 24.33 0 -0.10(-0.40%)
May 29, 2019 24.43 24.43 24.43 24.43 0 +0.48(+2.00%)
May 28, 2019 23.95 23.95 23.95 0 +0.00(+0.00%)
May 24, 2019 23.95 23.95 23.95 0 +0.00(+0.00%)
May 23, 2019 23.95 23.95 23.95 23.95 0 -0.32(-1.30%)
May 22, 2019 24.26 24.26 24.26 24.26 0 -0.06(-0.26%)
May 21, 2019 24.33 24.33 24.33 24.33 0 +0.37(+1.56%)
May 20, 2019 23.95 23.95 23.95 23.95 3 -0.27(-1.13%)
May 17, 2019 24.23 24.23 24.23 24.23 0 -0.71(-2.83%)
May 16, 2019 24.93 24.93 24.93 24.93 0 +0.32(+1.31%)
May 15, 2019 24.61 24.61 24.61 24.61 0 +0.26(+1.08%)
May 14, 2019 24.35 24.35 24.35 24.35 0 +0.62(+2.61%)
May 13, 2019 23.73 23.73 23.73 23.73 0 -0.79(-3.24%)
May 10, 2019 24.52 24.52 24.52 24.52 0 +0.50(+2.09%)
May 09, 2019 24.02 24.02 24.02 24.02 0 -0.18(-0.76%)
May 08, 2019 24.20 24.20 24.20 24.20 0 +0.01(+0.04%)
May 07, 2019 24.19 24.19 24.19 24.19 0 -0.59(-2.40%)
May 06, 2019 24.79 24.79 24.79 24.79 0 -1.16(-4.46%)
May 03, 2019 25.95 25.95 25.95 25.95 0 +0.30(+1.16%)
May 02, 2019 25.65 25.65 25.65 25.65 0 -0.05(-0.19%)
May 01, 2019 25.70 25.70 25.70 25.70 0 -0.08(-0.29%)
Apr 30, 2019 25.77 25.77 25.77 25.77 0 +0.07(+0.26%)
Apr 29, 2019 25.70 25.70 25.70 25.70 0 -0.04(-0.16%)
Apr 26, 2019 25.75 25.75 25.75 25.75 0 -0.01(-0.04%)
Apr 25, 2019 25.76 25.76 25.76 25.76 0 -0.56(-2.12%)
Apr 24, 2019 26.31 26.31 26.31 26.31 0 -0.12(-0.46%)
Apr 23, 2019 26.44 26.44 26.44 26.44 0 -0.00(-0.01%)
Apr 22, 2019 26.44 26.44 26.44 26.44 7 -0.37(-1.37%)
Apr 18, 2019 26.81 26.81 26.81 26.81 0 +0.01(+0.05%)
Apr 17, 2019 26.80 26.80 26.80 26.80 0 -0.00(-0.00%)
Apr 16, 2019 26.80 26.80 26.80 26.80 0 +0.76(+2.93%)
Apr 15, 2019 26.03 26.03 26.03 26.03 0 -0.63(-2.35%)
Apr 12, 2019 26.66 26.66 26.66 26.66 0 +0.41(+1.55%)
Apr 11, 2019 26.25 26.25 26.25 26.25 21 -0.54(-2.01%)
Apr 10, 2019 26.79 26.79 26.79 26.79 0 +0.13(+0.49%)
Apr 09, 2019 26.66 26.66 26.66 26.66 0 -0.09(-0.35%)
Apr 08, 2019 26.69 26.76 26.69 26.76 109 -0.22(-0.82%)
Apr 05, 2019 26.98 26.98 26.98 26.98 0 +0.20(+0.76%)
Apr 04, 2019 26.77 26.77 26.77 26.77 0 +0.38(+1.45%)
Apr 03, 2019 26.39 26.39 26.39 26.39 0 +0.25(+0.97%)
Apr 02, 2019 26.14 26.14 26.14 26.14 0 -0.11(-0.42%)
Apr 01, 2019 26.25 26.25 26.25 26.25 27 +0.74(+2.89%)
Mar 29, 2019 25.51 25.51 25.51 25.51 109 +0.83(+3.37%)
Mar 28, 2019 24.68 24.68 24.68 24.68 0 +0.06(+0.26%)
Mar 27, 2019 24.61 24.61 24.61 24.61 0 +0.11(+0.44%)
Mar 26, 2019 24.50 24.50 24.50 24.50 0 -0.20(-0.82%)
Mar 25, 2019 24.71 24.71 24.71 24.71 0 -0.28(-1.14%)
Mar 22, 2019 24.99 24.99 24.99 24.99 0 -0.35(-1.38%)
Mar 21, 2019 25.34 25.34 25.34 25.34 0 +0.09(+0.34%)
Mar 20, 2019 25.26 25.26 25.26 25.26 0 +0.02(+0.09%)
Mar 19, 2019 25.23 25.23 25.23 25.23 0 -0.17(-0.67%)
Mar 18, 2019 25.40 25.40 25.40 25.40 0 +0.68(+2.73%)
Mar 15, 2019 24.73 24.73 24.73 24.73 0 +0.31(+1.27%)
Mar 14, 2019 24.42 24.42 24.42 24.42 0 -0.17(-0.70%)
Mar 13, 2019 24.59 24.59 24.59 24.59 49 -0.22(-0.88%)
Mar 12, 2019 24.81 24.81 24.81 24.81 0 +0.00(+0.00%)
Mar 11, 2019 24.81 24.81 24.81 24.81 0 +0.85(+3.54%)
Mar 08, 2019 23.96 23.96 23.96 23.96 0 -0.80(-3.22%)
Mar 07, 2019 24.76 24.76 24.76 24.76 32 -0.49(-1.95%)
Mar 06, 2019 25.25 25.25 25.25 25.25 0 +0.08(+0.33%)
Mar 05, 2019 25.17 25.17 25.17 25.17 27 +0.11(+0.46%)
Mar 04, 2019 25.05 25.05 25.05 25.05 54 +0.21(+0.85%)
Mar 01, 2019 24.84 24.84 24.84 24.84 0 +0.61(+2.50%)
Feb 28, 2019 24.24 24.24 24.24 24.24 0 +0.00(+0.02%)
Feb 27, 2019 24.23 24.23 24.23 24.23 0 -0.14(-0.59%)
Feb 26, 2019 24.38 24.38 24.38 24.38 0 -0.34(-1.38%)
Feb 25, 2019 24.72 24.72 24.72 24.72 0 +1.36(+5.81%)
Feb 22, 2019 23.36 23.36 23.36 23.36 0 +0.48(+2.10%)
Feb 21, 2019 22.89 22.89 22.88 22.88 210 -0.13(-0.59%)
Feb 20, 2019 23.02 23.02 23.02 23.02 0 +0.04(+0.19%)
Feb 19, 2019 22.97 22.97 22.97 22.97 1 +0.48(+2.14%)
Feb 15, 2019 22.43 22.49 22.43 22.49 218 -0.17(-0.76%)
Feb 14, 2019 22.66 22.66 22.66 22.66 0 -0.02(-0.11%)
Feb 13, 2019 22.71 22.71 22.69 22.69 218 +0.41(+1.83%)
Feb 12, 2019 22.28 22.28 22.28 22.28 0 +0.08(+0.35%)
Feb 11, 2019 22.23 22.24 22.19 22.20 352 +0.53(+2.45%)
Feb 08, 2019 21.67 21.67 21.67 21.67 0 -0.08(-0.38%)
Feb 07, 2019 21.75 21.75 21.75 21.75 0 -0.11(-0.50%)
Feb 06, 2019 21.86 21.86 21.86 21.86 0 -0.11(-0.50%)
Feb 05, 2019 21.97 21.97 21.97 21.97 0 +0.13(+0.62%)
Feb 04, 2019 21.84 21.84 21.84 21.84 0 +0.05(+0.24%)
Feb 01, 2019 21.78 21.78 21.78 21.78 0 +0.12(+0.54%)
Jan 31, 2019 21.67 21.67 21.67 21.67 0 +0.19(+0.90%)
Jan 30, 2019 21.47 21.47 21.47 21.47 0 -0.04(-0.18%)
Jan 29, 2019 21.51 21.51 21.51 21.51 0 +0.23(+1.06%)
Jan 28, 2019 21.28 21.28 21.28 21.28 0 -0.12(-0.58%)
Jan 25, 2019 21.41 21.41 21.41 21.41 0 +0.21(+0.99%)
Jan 24, 2019 21.20 21.20 21.20 21.20 0 +0.14(+0.65%)
Jan 23, 2019 21.06 21.06 21.06 21.06 0 +0.08(+0.40%)
Jan 22, 2019 20.98 20.98 20.98 20.98 0 -0.41(-1.91%)
Jan 18, 2019 21.38 21.38 21.38 21.38 0 +0.27(+1.27%)
Jan 17, 2019 21.12 21.12 21.12 21.12 0 +0.04(+0.19%)
Jan 16, 2019 21.08 21.08 21.08 21.08 0 +0.11(+0.52%)
Jan 15, 2019 20.97 20.97 20.97 20.97 0 +0.36(+1.77%)
Jan 14, 2019 20.60 20.60 20.60 20.60 0 -0.22(-1.05%)
Jan 11, 2019 20.82 20.82 20.82 20.82 0 +0.06(+0.30%)
Jan 10, 2019 20.76 20.76 20.76 20.76 1 -0.03(-0.15%)
Jan 09, 2019 20.79 20.79 20.79 20.79 0 +0.15(+0.74%)
Jan 08, 2019 20.64 20.64 20.64 20.64 0 +0.03(+0.13%)
Jan 07, 2019 20.61 20.61 20.61 20.61 0 -0.04(-0.19%)
Jan 04, 2019 20.65 20.65 20.65 20.65 0 +0.69(+3.48%)
Jan 03, 2019 19.96 19.96 19.96 19.96 0 -0.14(-0.71%)
Jan 02, 2019 20.10 20.10 20.10 20.10 0 -0.13(-0.65%)
Dec 31, 2018 20.23 20.23 20.23 20.23 109 -0.04(-0.18%)
Dec 28, 2018 20.27 20.27 20.27 20.27 0 +0.15(+0.73%)
Dec 27, 2018 20.12 20.12 20.12 20.12 0 -0.26(-1.28%)
Dec 26, 2018 20.38 20.38 20.38 20.38 0 +0.17(+0.84%)
Dec 24, 2018 20.21 20.21 20.21 20.21 0 +0.04(+0.18%)
Dec 21, 2018 20.18 20.18 20.18 20.18 0 -0.32(-1.57%)
Dec 20, 2018 20.50 20.50 20.50 20.50 0 -0.12(-0.60%)
Dec 19, 2018 20.62 20.62 20.62 20.62 0 -0.38(-1.81%)
Dec 18, 2018 21.01 21.01 21.01 21.01 0 +0.09(+0.41%)
Dec 17, 2018 20.92 20.92 20.92 20.92 0 -0.24(-1.12%)
Dec 14, 2018 21.16 21.16 21.16 21.16 0 -0.29(-1.33%)
Dec 13, 2018 21.44 21.44 21.44 21.44 0 +0.24(+1.14%)
Dec 12, 2018 21.20 21.20 21.20 21.20 0 +0.05(+0.23%)
Dec 11, 2018 21.15 21.15 21.15 21.15 0 +0.07(+0.35%)
Dec 10, 2018 21.08 21.08 21.08 21.08 0 -0.39(-1.81%)
Dec 07, 2018 21.47 21.47 21.47 0 +0.00(+0.00%)
Dec 06, 2018 21.47 21.47 21.47 0 +0.00(+0.00%)
Dec 04, 2018 21.66 21.66 21.47 21.47 336 +0.14(+0.67%)
Dec 03, 2018 21.32 21.32 21.32 0 +0.00(+0.00%)
Nov 30, 2018 21.32 21.32 21.32 0 +0.00(+0.00%)
Nov 29, 2018 21.32 21.32 21.32 0 +0.00(+0.00%)
Nov 28, 2018 21.32 21.32 21.32 0 +0.00(+0.00%)
Nov 27, 2018 21.32 21.32 21.32 0 +0.00(+0.00%)
Nov 26, 2018 21.32 21.32 21.32 0 +0.00(+0.00%)
Nov 23, 2018 21.32 21.32 21.32 21.32 112 +0.00(+0.00%)
Nov 21, 2018 21.32 21.32 21.32 0 +0.00(+0.00%)
Nov 20, 2018 21.32 21.32 21.32 0 +0.00(+0.00%)
Nov 19, 2018 21.32 21.32 21.32 0 +0.00(+0.00%)
Nov 16, 2018 21.32 21.32 21.32 0 +0.00(+0.00%)
Nov 15, 2018 21.32 21.32 21.32 0 +0.00(+0.00%)
Nov 14, 2018 21.25 21.32 21.25 21.32 367 -0.36(-1.66%)
Nov 13, 2018 21.68 21.68 21.68 21.68 33 +0.00(+0.00%)
Nov 12, 2018 21.68 21.68 21.68 0 +0.00(+0.00%)
Nov 09, 2018 21.68 21.68 21.68 0 +0.00(+0.00%)
Nov 08, 2018 21.68 21.68 21.68 0 +0.00(+0.00%)
Nov 07, 2018 21.63 21.68 21.63 21.68 1,511 +0.71(+3.38%)
Nov 06, 2018 20.98 20.98 20.98 20.98 1 +0.00(+0.00%)
Nov 05, 2018 20.98 20.98 20.98 0 +0.00(+0.00%)
Nov 02, 2018 20.98 20.98 20.98 0 +0.00(+0.00%)
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.