Cathay Mandarin CNH (0P0001CC7Y.HK)
HKSE - HKSE Delayed price. Currency in CNH
Add to watchlist
At close: 04:00AM HKT
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNHDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 2.037 | 2.037 | 2.037 | 2.037 | 2.037 | - |
| 20 May 2024 | 2.046 | 2.046 | 2.046 | 2.046 | 2.046 | - |
| 17 May 2024 | 2.032 | 2.032 | 2.032 | 2.032 | 2.032 | - |
| 16 May 2024 | 2.026 | 2.026 | 2.026 | 2.026 | 2.026 | - |
| 14 May 2024 | 2.011 | 2.011 | 2.011 | 2.011 | 2.011 | - |
| 13 May 2024 | 2.008 | 2.008 | 2.008 | 2.008 | 2.008 | - |
| 10 May 2024 | 2.007 | 2.007 | 2.007 | 2.007 | 2.007 | - |
| 09 May 2024 | 2.007 | 2.007 | 2.007 | 2.007 | 2.007 | - |
| 08 May 2024 | 1.994 | 1.994 | 1.994 | 1.994 | 1.994 | - |
| 07 May 2024 | 1.996 | 1.996 | 1.996 | 1.996 | 1.996 | - |
| 06 May 2024 | 2.001 | 2.001 | 2.001 | 2.001 | 2.001 | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1.977 | 1.977 | 1.977 | 1.977 | 1.977 | - |
| 29 Apr 2024 | 1.985 | 1.985 | 1.985 | 1.985 | 1.985 | - |
| 26 Apr 2024 | 1.995 | 1.995 | 1.995 | 1.995 | 1.995 | - |
| 25 Apr 2024 | 1.964 | 1.964 | 1.964 | 1.964 | 1.964 | - |
| 24 Apr 2024 | 1.971 | 1.971 | 1.971 | 1.971 | 1.971 | - |
| 23 Apr 2024 | 1.935 | 1.935 | 1.935 | 1.935 | 1.935 | - |
| 22 Apr 2024 | 1.933 | 1.933 | 1.933 | 1.933 | 1.933 | - |
| 19 Apr 2024 | 1.949 | 1.949 | 1.949 | 1.949 | 1.949 | - |
| 18 Apr 2024 | 1.966 | 1.966 | 1.966 | 1.966 | 1.966 | - |
| 17 Apr 2024 | 1.969 | 1.969 | 1.969 | 1.969 | 1.969 | - |
| 16 Apr 2024 | 1.953 | 1.953 | 1.953 | 1.953 | 1.953 | - |
| 15 Apr 2024 | 1.973 | 1.973 | 1.973 | 1.973 | 1.973 | - |
| 12 Apr 2024 | 1.967 | 1.967 | 1.967 | 1.967 | 1.967 | - |
| 11 Apr 2024 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | - |
| 10 Apr 2024 | 1.948 | 1.948 | 1.948 | 1.948 | 1.948 | - |
| 09 Apr 2024 | 1.944 | 1.944 | 1.944 | 1.944 | 1.944 | - |
| 08 Apr 2024 | 1.953 | 1.953 | 1.953 | 1.953 | 1.953 | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 1.946 | 1.946 | 1.946 | 1.946 | 1.946 | - |
| 02 Apr 2024 | 1.946 | 1.946 | 1.946 | 1.946 | 1.946 | - |
| 28 Mar 2024 | 1.929 | 1.929 | 1.929 | 1.929 | 1.929 | - |
| 27 Mar 2024 | 1.925 | 1.925 | 1.925 | 1.925 | 1.925 | - |
| 26 Mar 2024 | 1.938 | 1.938 | 1.938 | 1.938 | 1.938 | - |
| 25 Mar 2024 | 1.943 | 1.943 | 1.943 | 1.943 | 1.943 | - |
| 22 Mar 2024 | 1.945 | 1.945 | 1.945 | 1.945 | 1.945 | - |
| 21 Mar 2024 | 1.944 | 1.944 | 1.944 | 1.944 | 1.944 | - |
| 20 Mar 2024 | 1.934 | 1.934 | 1.934 | 1.934 | 1.934 | - |
| 19 Mar 2024 | 1.931 | 1.931 | 1.931 | 1.931 | 1.931 | - |
| 18 Mar 2024 | 1.952 | 1.952 | 1.952 | 1.952 | 1.952 | - |
| 15 Mar 2024 | 1.934 | 1.934 | 1.934 | 1.934 | 1.934 | - |
| 14 Mar 2024 | 1.931 | 1.931 | 1.931 | 1.931 | 1.931 | - |
| 13 Mar 2024 | 1.943 | 1.943 | 1.943 | 1.943 | 1.943 | - |
| 12 Mar 2024 | 1.949 | 1.949 | 1.949 | 1.949 | 1.949 | - |
| 11 Mar 2024 | 1.959 | 1.959 | 1.959 | 1.959 | 1.959 | - |
| 08 Mar 2024 | 1.964 | 1.964 | 1.964 | 1.964 | 1.964 | - |
| 07 Mar 2024 | 1.943 | 1.943 | 1.943 | 1.943 | 1.943 | - |
| 06 Mar 2024 | 1.945 | 1.945 | 1.945 | 1.945 | 1.945 | - |
| 05 Mar 2024 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | - |
| 04 Mar 2024 | 1.945 | 1.945 | 1.945 | 1.945 | 1.945 | - |
| 01 Mar 2024 | 1.936 | 1.936 | 1.936 | 1.936 | 1.936 | - |
| 29 Feb 2024 | 1.927 | 1.927 | 1.927 | 1.927 | 1.927 | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 1.926 | 1.926 | 1.926 | 1.926 | 1.926 | - |
| 26 Feb 2024 | 1.906 | 1.906 | 1.906 | 1.906 | 1.906 | - |
| 23 Feb 2024 | 1.909 | 1.909 | 1.909 | 1.909 | 1.909 | - |
| 22 Feb 2024 | 1.906 | 1.906 | 1.906 | 1.906 | 1.906 | - |
| 21 Feb 2024 | 1.891 | 1.891 | 1.891 | 1.891 | 1.891 | - |
| 20 Feb 2024 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | - |
| 19 Feb 2024 | 1.885 | 1.885 | 1.885 | 1.885 | 1.885 | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 1.849 | 1.849 | 1.849 | 1.849 | 1.849 | - |
| 06 Feb 2024 | 1.822 | 1.822 | 1.822 | 1.822 | 1.822 | - |
| 05 Feb 2024 | 1.759 | 1.759 | 1.759 | 1.759 | 1.759 | - |
| 02 Feb 2024 | 1.758 | 1.758 | 1.758 | 1.758 | 1.758 | - |
| 01 Feb 2024 | 1.768 | 1.768 | 1.768 | 1.768 | 1.768 | - |
| 31 Jan 2024 | 1.755 | 1.755 | 1.755 | 1.755 | 1.755 | - |
| 30 Jan 2024 | 1.774 | 1.774 | 1.774 | 1.774 | 1.774 | - |
| 29 Jan 2024 | 1.814 | 1.814 | 1.814 | 1.814 | 1.814 | - |
| 26 Jan 2024 | 1.843 | 1.843 | 1.843 | 1.843 | 1.843 | - |
| 25 Jan 2024 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | - |
| 24 Jan 2024 | 1.856 | 1.856 | 1.856 | 1.856 | 1.856 | - |
| 23 Jan 2024 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | - |
| 22 Jan 2024 | 1.813 | 1.813 | 1.813 | 1.813 | 1.813 | - |
| 19 Jan 2024 | 1.858 | 1.858 | 1.858 | 1.858 | 1.858 | - |
| 18 Jan 2024 | 1.865 | 1.865 | 1.865 | 1.865 | 1.865 | - |
| 17 Jan 2024 | 1.837 | 1.837 | 1.837 | 1.837 | 1.837 | - |
| 16 Jan 2024 | 1.893 | 1.893 | 1.893 | 1.893 | 1.893 | - |
| 15 Jan 2024 | 1.897 | 1.897 | 1.897 | 1.897 | 1.897 | - |
| 12 Jan 2024 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | - |
| 11 Jan 2024 | 1.918 | 1.918 | 1.918 | 1.918 | 1.918 | - |
| 10 Jan 2024 | 1.897 | 1.897 | 1.897 | 1.897 | 1.897 | - |
| 09 Jan 2024 | 1.903 | 1.903 | 1.903 | 1.903 | 1.903 | - |
| 08 Jan 2024 | 1.901 | 1.901 | 1.901 | 1.901 | 1.901 | - |
| 05 Jan 2024 | 1.945 | 1.945 | 1.945 | 1.945 | 1.945 | - |
| 04 Jan 2024 | 1.971 | 1.971 | 1.971 | 1.971 | 1.971 | - |
| 03 Jan 2024 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | - |
| 02 Jan 2024 | 2.013 | 2.013 | 2.013 | 2.013 | 2.013 | - |
| 29 Dec 2023 | 2.047 | 2.047 | 2.047 | 2.047 | 2.047 | - |
| 28 Dec 2023 | 2.033 | 2.033 | 2.033 | 2.033 | 2.033 | - |
| 27 Dec 2023 | 1.991 | 1.991 | 1.991 | 1.991 | 1.991 | - |
| 22 Dec 2023 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | - |
| *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.