Anhui Conch Cement (PK) (AHCHF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 1.32743362832 | 2.26 | 2.47 | 2.26 | 5667 | 2.33673 | CS |
| 4 | 0.14 | 6.51162790698 | 2.15 | 2.47 | 1.91 | 2757 | 2.14940774 | CS |
| 12 | -0.175 | -7.09939148073 | 2.465 | 2.79 | 1.91 | 1666 | 2.24096869 | CS |
| 26 | 0.155 | 7.25995316159 | 2.135 | 2.81 | 1.91 | 1765 | 2.32011041 | CS |
| 52 | -0.35 | -13.2575757576 | 2.64 | 2.81 | 1.91 | 4773 | 2.31656337 | CS |
| 156 | -3.19 | -58.2116788321 | 5.48 | 5.82 | 1.91 | 4764 | 3.3308222 | CS |
| 260 | -3.534 | -60.6799450549 | 5.824 | 8 | 1.91 | 6667 | 4.83030697 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727126940 | 2.29 | -0.05 | -2.14 | 2.29 | 2.29 | 2.29 | 427 |
| 1726867200 | 2.34 | 0.08 | 3.54 | 2.47 | 2.47 | 2.31 | 16145 |
| 1726780860 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2599999 | 0 |
| 1726694460 | 2.2599999 | 0.15 | 7.11 | 2.2599999 | 2.2599999 | 2.2599999 | 428 |
| 1726608120 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1726521720 | 2.11 | -0.23 | -9.83 | 2.22 | 2.22 | 2.11 | 1045 |
| 1726262940 | 2.34 | 0.17 | 7.83 | 2.34 | 2.34 | 2.06 | 988 |
| 1726176540 | 2.17 | 0.26 | 13.61 | 2.17 | 2.17 | 2.17 | 268 |
| 1726090140 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 4000 |
| 1726003500 | 1.91 | -0.28 | -12.79 | 1.91 | 1.91 | 1.91 | 9365 |
| 1725917160 | 2.19 | 0 | 0.00 | 2.14 | 2.19 | 2.14 | 780 |
| 1725658020 | 2.19 | 0.18 | 8.96 | 2.19 | 2.19 | 2.19 | 1019 |
| 1725571440 | 2.0099999 | -0.18 | -8.22 | 2.0099999 | 2.0099999 | 2.0099999 | 1985 |
| 1725485040 | 2.19 | 0.02 | 0.69 | 2.19 | 2.19 | 2.19 | 226 |
| 1725398880 | 2.175 | 0.01 | 0.69 | 2.12 | 2.19 | 2.12 | 4353 |
| 1725052800 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 0 |
| 1724966400 | 2.16 | 0.06 | 2.86 | 2.09 | 2.16 | 2.09 | 1126 |
| 1724880360 | 2.1 | -0.1 | -4.55 | 2.13 | 2.13 | 2.1 | 1652 |
| 1724794080 | 2.2 | 0.01 | 0.46 | 2.15 | 2.2 | 2.15 | 304 |
| 1724707740 | 2.19 | 0.05 | 2.34 | 2.19 | 2.19 | 2.19 | 360 |
| 1724448480 | 2.14 | -0.12 | -5.31 | 2.14 | 2.14 | 2.14 | 1766 |
| 1724362140 | 2.2599999 | 0.17 | 8.13 | 2.12 | 2.2599999 | 2.12 | 556 |
| 1724275380 | 2.09 | -0.23 | -9.91 | 2.34 | 2.34 | 2.09 | 998 |
| 1724189280 | 2.32 | 0 | 0.00 | 2.32 | 2.32 | 2.32 | 0 |
| 1724102880 | 2.32 | -0.09 | -3.73 | 2.32 | 2.32 | 2.32 | 254 |
| 1723843260 | 2.41 | 0 | 0.00 | 2.41 | 2.41 | 2.41 | 0 |
| 1723756860 | 2.41 | 0.13 | 5.55 | 2.36 | 2.41 | 2.36 | 1675 |
| 1723670820 | 2.2832 | 0.03 | 1.48 | 2.2832 | 2.2832 | 2.2832 | 1000 |
| 1723584360 | 2.25 | -0.14 | -5.86 | 2.25 | 2.25 | 2.25 | 439 |
| 1723498200 | 2.39 | 0 | 0.00 | 2.39 | 2.39 | 2.39 | 0 |
| 1723239000 | 2.39 | 0 | 0.00 | 2.39 | 2.39 | 2.39 | 0 |
| 1723152600 | 2.39 | 0 | 0.00 | 2.39 | 2.39 | 2.39 | 0 |
| 1723066200 | 2.39 | 0 | 0.00 | 2.39 | 2.39 | 2.39 | 0 |
| 1722979800 | 2.39 | -0.01 | -0.42 | 2.39 | 2.39 | 2.39 | 288 |
| 1722893340 | 2.4 | 0.01 | 0.42 | 2.4 | 2.4 | 2.4 | 216 |
| 1722634020 | 2.39 | 0 | 0.00 | 2.39 | 2.39 | 2.39 | 0 |
| 1722547620 | 2.39 | 0.13 | 5.75 | 2.39 | 2.39 | 2.39 | 2599 |
| 1722461340 | 2.2599999 | -0.13 | -5.44 | 2.2599999 | 2.2599999 | 2.2599999 | 100 |
| 1722374820 | 2.39 | 0.02 | 0.84 | 2.39 | 2.39 | 2.39 | 230 |
| 1722288180 | 2.37 | -0.05 | -2.07 | 2.45 | 2.45 | 2.37 | 1076 |
| 1722028800 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1721942400 | 2.42 | -0.05 | -2.02 | 2.42 | 2.42 | 2.42 | 152 |
| 1721856480 | 2.47 | -0.32 | -11.47 | 2.47 | 2.47 | 2.47 | 414 |
| 1721769720 | 2.79 | 0 | 0.00 | 2.79 | 2.79 | 2.79 | 0 |
| 1721683320 | 2.79 | 0 | 0.00 | 2.79 | 2.79 | 2.79 | 0 |
| 1721424120 | 2.79 | 0 | 0.00 | 2.79 | 2.79 | 2.79 | 0 |
| 1721337720 | 2.79 | 0 | 0.00 | 2.79 | 2.79 | 2.79 | 0 |
| 1721251320 | 2.79 | 0.16 | 6.08 | 2.39 | 2.79 | 2.39 | 4577 |
| 1721164800 | 2.63 | 0 | 0.00 | 2.63 | 2.63 | 2.63 | 0 |
| 1721078400 | 2.63 | 0 | 0.00 | 2.63 | 2.63 | 2.63 | 0 |
| 1720819200 | 2.63 | -0.02 | -0.75 | 2.63 | 2.63 | 2.63 | 326 |
| 1720733280 | 2.65 | 0.11 | 4.33 | 2.65 | 2.65 | 2.65 | 383 |
| 1720646400 | 2.54 | 0 | 0.00 | 2.54 | 2.54 | 2.54 | 0 |
| 1720560000 | 2.54 | 0 | 0.00 | 2.54 | 2.54 | 2.54 | 0 |
| 1720473600 | 2.54 | 0.04 | 1.80 | 2.66 | 2.7 | 2.54 | 745 |
| 1720213800 | 2.495 | 0 | 0.00 | 2.495 | 2.495 | 2.495 | 0 |
| 1720041000 | 2.495 | 0.03 | 1.22 | 2.495 | 2.495 | 2.495 | 472 |
| 1719955740 | 2.465 | 0.04 | 1.86 | 2.465 | 2.465 | 2.465 | 560 |
| 1719868980 | 2.42 | 0.03 | 1.26 | 2.42 | 2.42 | 2.42 | 2167 |
| 1719609600 | 2.39 | 0 | 0.00 | 2.39 | 2.39 | 2.39 | 0 |
| 1719523200 | 2.39 | 0.01 | 0.42 | 2.39 | 2.39 | 2.39 | 718 |
| 1719437040 | 2.38 | -0.07 | -2.86 | 2.38 | 2.38 | 2.38 | 3243 |
| 1719350880 | 2.45 | 0.07 | 2.73 | 2.45 | 2.45 | 2.45 | 231 |
| 1719264540 | 2.3849999 | -0.08 | -3.36 | 2.3849999 | 2.3849999 | 2.3849999 | 443 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
