Cosco Shipping Ports Limited Historical Data - CTH

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0235	4.19268510259	0.5605	0.584	0.5355	6286	0.56401869	DE
4	0.024	4.28571428571	0.56	0.584	0.528	4343	0.55496694	DE
12	-0.059	-9.17573872473	0.643	0.682	0.528	5270	0.61132417	DE
26	0.0435	8.04810360777	0.5405	0.682	0.4782	5563	0.58915103	DE
52	0.0395	7.25436179982	0.5445	0.682	0.4782	5634	0.59890776	DE
156	0.0395	7.25436179982	0.5445	0.682	0.4782	5634	0.59890776	DE
260	0.0395	7.25436179982	0.5445	0.682	0.4782	5634	0.59890776	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1724704020	0.55	-0.005	-0.90	0.55	0.55	0.55	2000
1724444820	0.555	0.0055	1.00	0.5565	0.5565	0.5355	195
1724358420	0.5495	-0.02	-3.51	0.5495	0.5495	0.5495	4800
1724271960	0.5695	0.0195	3.55	0.5605	0.5695	0.5505	18150
1724185620	0.55	0	0.00	0.55	0.55	0.55	0
1724099220	0.55	0.013	2.42	0.5435	0.55	0.5435	1001
1723840020	0.537	0	0.00	0.537	0.537	0.537	0
1723753620	0.537	-0.018	-3.24	0.5475	0.5475	0.528	2224
1723667160	0.555	0	0.00	0.555	0.555	0.555	0
1723580760	0.555	0.011	2.02	0.5545	0.555	0.554	23875
1723494420	0.544	0	0.00	0.544	0.544	0.544	0
1723235220	0.544	-0.0015	-0.27	0.544	0.544	0.544	100
1723148760	0.5455	0	0.00	0.5455	0.5455	0.5455	0
1723062360	0.5455	-0.006	-1.09	0.5455	0.5455	0.5455	1000
1722975960	0.5515	0.0195	3.67	0.5515	0.5515	0.5515	200
1722889620	0.532	-0.0185	-3.36	0.545	0.55	0.532	7784
1722630360	0.5505	-0.004	-0.72	0.5505	0.5505	0.5505	900
1722544020	0.5545	0.0045	0.82	0.5615	0.5615	0.5545	20
1722457560	0.55	-0.01	-1.79	0.55	0.55	0.55	400
1722371220	0.56	0.009	1.63	0.56	0.56	0.56	2500
1722284820	0.551	0	0.00	0.551	0.551	0.551	0
1722025620	0.551	-0.0025	-0.45	0.551	0.551	0.551	300
1721939220	0.5535	0	0.00	0.5535	0.5535	0.5535	0
1721852820	0.5535	-0.0185	-3.23	0.5525	0.5535	0.5525	1021
1721766420	0.5719999	0.006	1.06	0.5659999	0.5719999	0.548	1923
1721677800	0.5659999	0.001	0.18	0.5755	0.5755	0.5659999	250
1721420820	0.5649999	0	0.00	0.5649999	0.5649999	0.5649999	0
1721334420	0.5649999	0	0.00	0.5649999	0.5649999	0.5649999	0
1721248020	0.5649999	0.0049999	0.89	0.5649999	0.5649999	0.5649999	100
1721161560	0.56	-0.0335	-5.64	0.5699999	0.5699999	0.56	16001
1721075160	0.5935	0.0035	0.59	0.5709999	0.5935	0.5705	988
1720815960	0.59	0	0.00	0.59	0.59	0.59	0
1720729560	0.59	-0.01	-1.67	0.5775	0.59	0.5775	1157
1720643220	0.6	-0.0005	-0.08	0.6	0.6	0.6	6000
1720556760	0.6005	0	0.00	0.6005	0.6005	0.6005	0
1720470360	0.6005	-0.063	-9.50	0.6055	0.6055	0.6005	14691
1720211220	0.6635	0	0.00	0.6635	0.6635	0.6635	0
1720124820	0.6635	0	0.00	0.6635	0.6635	0.6635	0
1720038420	0.6635	0	0.00	0.6635	0.6635	0.6635	0
1719952020	0.6635	0.0345	5.48	0.6465	0.6635	0.6465	9032
1719865620	0.629	-0.023	-3.53	0.659	0.659	0.629	17
1719606420	0.652	-0.007	-1.06	0.652	0.652	0.652	3200
1719520020	0.659	0	0.00	0.659	0.659	0.659	0
1719433620	0.659	-0.013	-1.93	0.659	0.659	0.659	4000
1719347160	0.672	0.032	5.00	0.6535	0.672	0.6535	11500
1719260820	0.64	-0.006	-0.93	0.64	0.653	0.6304999	1580
1719001620	0.646	-0.0095	-1.45	0.646	0.646	0.646	7739
1718915160	0.6555	0.0155	2.42	0.6555	0.6555	0.6555	20
1718828760	0.64	0	0.00	0.64	0.64	0.64	0
1718742360	0.64	-0.0175	-2.66	0.64	0.64	0.64	700
1718656020	0.6575	-0.0025	-0.38	0.6344999	0.6575	0.6344999	1575
1718396820	0.66	0.04	6.45	0.6605	0.6605	0.66	18000
1718310420	0.62	0	0.00	0.62	0.62	0.62	0
1718224020	0.62	0	0.00	0.62	0.62	0.62	0
1718137620	0.62	-0.062	-9.09	0.6454999	0.6454999	0.62	11500
1718051220	0.682	0	0.00	0.682	0.682	0.682	0
1717792020	0.682	0	0.00	0.682	0.682	0.682	0
1717705620	0.682	0.0225	3.41	0.674	0.682	0.674	21119
1717619220	0.6595	0.0095	1.46	0.6595	0.6595	0.6595	5500
1717532820	0.65	0.01	1.56	0.643	0.6595	0.643	7751
1717446420	0.64	-0.0145	-2.22	0.64	0.6475	0.636	23916
1717187220	0.6545	-0.0045	-0.68	0.652	0.6545	0.652	10088
1717100820	0.659	0.0175001	2.73	0.663	0.68	0.659	11171
1717014420	0.6414999	0	0.00	0.6414999	0.6414999	0.6414999	0
1716928020	0.6414999	-0.0085	-1.31	0.6745	0.6745	0.6414999	1500
1716841560	0.65	0.028	4.50	0.6475	0.65	0.6475	5800

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Cosco Shipping Ports Limited (CTH)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Cosco Shipping Ports Limited (CTH) Historical

Cosco Shipping Ports Limited (CTH)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History