Country Garden Holdings Company Limited (CTRYY)
OTCMKTS
· Delayed Price · Currency is USD
3.640
0.00 (0.00%)
Inactive · Last trade price
on Oct 30, 2024
CTRYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2024 | 4.07 | 4.07 | 3.75 | 3.75 | 3.75 | 0.81% | 1,058 |
| Nov 13, 2024 | 3.77 | 4.07 | 3.71 | 3.72 | 3.72 | -2.36% | 3,319 |
| Nov 12, 2024 | 4.00 | 4.43 | 3.77 | 3.81 | 3.81 | -6.96% | 24,119 |
| Nov 11, 2024 | 3.90 | 4.18 | 3.90 | 4.10 | 4.10 | 5.54% | 12,400 |
| Nov 8, 2024 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.27% | 262 |
| Nov 7, 2024 | 4.17 | 4.17 | 3.86 | 3.97 | 3.97 | -4.80% | 1,414 |
| Nov 6, 2024 | 3.91 | 4.18 | 3.91 | 4.17 | 4.17 | 11.20% | 4,569 |
| Nov 5, 2024 | 3.88 | 3.91 | 3.75 | 3.75 | 3.75 | -0.08% | 1,055 |
| Nov 4, 2024 | 3.66 | 3.75 | 3.61 | 3.75 | 3.75 | 1.16% | 9,509 |
| Nov 1, 2024 | 3.96 | 4.01 | 3.70 | 3.71 | 3.71 | 3.06% | 5,948 |
| Oct 31, 2024 | 3.50 | 3.61 | 3.50 | 3.60 | 3.60 | -1.10% | 3,895 |
| Oct 30, 2024 | 3.59 | 3.65 | 3.59 | 3.64 | 3.64 | 1.11% | 10,767 |
| Oct 29, 2024 | 3.70 | 3.88 | 3.58 | 3.60 | 3.60 | 5.88% | 8,544 |
| Oct 28, 2024 | 3.81 | 3.90 | 3.15 | 3.40 | 3.40 | -9.57% | 32,908 |
| Oct 25, 2024 | 3.75 | 3.87 | 3.75 | 3.76 | 3.76 | -0.13% | 7,000 |
| Oct 24, 2024 | 3.40 | 3.91 | 3.40 | 3.77 | 3.77 | 9.77% | 13,780 |
| Oct 23, 2024 | 3.70 | 3.74 | 3.40 | 3.43 | 3.43 | -11.37% | 8,299 |
| Oct 22, 2024 | 3.88 | 3.88 | 3.87 | 3.87 | 3.87 | 4.59% | 653 |
| Oct 21, 2024 | 4.00 | 4.00 | 3.70 | 3.70 | 3.70 | -2.12% | 2,575 |
| Oct 18, 2024 | 3.77 | 3.83 | 3.75 | 3.78 | 3.78 | 2.16% | 2,978 |
| Oct 17, 2024 | 3.77 | 3.84 | 3.70 | 3.70 | 3.70 | -5.25% | 1,153 |
| Oct 16, 2024 | 4.18 | 4.18 | 3.71 | 3.91 | 3.91 | 5.26% | 1,446 |
| Oct 15, 2024 | 3.70 | 4.00 | 3.70 | 3.71 | 3.71 | -11.03% | 3,545 |
| Oct 14, 2024 | 3.60 | 4.19 | 3.60 | 4.17 | 4.17 | 2.21% | 16,156 |
| Oct 11, 2024 | 3.88 | 4.08 | 3.65 | 4.08 | 4.08 | 4.62% | 10,677 |
| Oct 10, 2024 | 4.24 | 4.24 | 3.90 | 3.90 | 3.90 | -2.50% | 5,286 |
| Oct 9, 2024 | 3.93 | 4.00 | 3.59 | 4.00 | 4.00 | 1.78% | 20,638 |
| Oct 8, 2024 | 4.55 | 4.55 | 3.71 | 3.93 | 3.93 | -24.42% | 39,262 |
| Oct 7, 2024 | 4.98 | 5.20 | 4.73 | 5.20 | 5.20 | 2.77% | 22,826 |
| Oct 4, 2024 | 4.30 | 5.14 | 4.30 | 5.06 | 5.06 | 6.75% | 20,509 |
| Oct 3, 2024 | 5.20 | 5.25 | 4.29 | 4.74 | 4.74 | -11.40% | 34,021 |
| Oct 2, 2024 | 5.01 | 5.49 | 4.52 | 5.35 | 5.35 | 49.03% | 135,935 |
| Oct 1, 2024 | 5.03 | 5.20 | 3.26 | 3.59 | 3.59 | -25.05% | 81,401 |
| Sep 30, 2024 | 4.85 | 4.85 | 4.25 | 4.79 | 4.79 | 27.73% | 83,062 |
| Sep 27, 2024 | 2.74 | 5.25 | 2.72 | 3.75 | 3.75 | 40.45% | 276,990 |
| Sep 26, 2024 | 2.50 | 2.69 | 2.00 | 2.67 | 2.67 | 61.82% | 68,244 |
| Sep 25, 2024 | 1.78 | 1.78 | 1.65 | 1.65 | 1.65 | - | 4,688 |
| Sep 24, 2024 | 1.54 | 1.69 | 1.54 | 1.65 | 1.65 | 13.01% | 9,890 |
| Sep 23, 2024 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 32 |
| Sep 20, 2024 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 96 |
| Sep 19, 2024 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 321 |
| Sep 18, 2024 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -0.68% | 1,002 |
| Sep 17, 2024 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Sep 16, 2024 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 10,085 |
| Sep 13, 2024 | 1.46 | 1.49 | 1.46 | 1.47 | 1.47 | 0.68% | 977 |
| Sep 12, 2024 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.01% | 404 |
| Sep 11, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 4.20% | 932 |
| Sep 10, 2024 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.03% | 272 |
| Sep 9, 2024 | 1.43 | 1.49 | 1.43 | 1.49 | 1.49 | - | 403 |
| Sep 6, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 42 |