China Networks International Historical Data - CNWHF

CNWHF Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 05 2019 0.6999 -0.0169 -2.36% 0.6335 0.6999 0.6335 2,793
Dec 04 2019 0.7168 0.00 +0.00% 0.5507 0.7168 0.5507 0
Dec 04 2019 0.7168 0.0168 2.4% 0.5507 0.7168 0.5507 1,210
Dec 03 2019 0.70 0.00 0.0% 0.70 0.70 0.70 0
Dec 02 2019 0.70 -0.01 -1.41% 0.64 0.70 0.63005 4,790
Nov 29 2019 0.71 0.00 +0.00% 0.57 0.71 0.57 0
Nov 29 2019 0.71 0.01 1.43% 0.57 0.71 0.57 9,558
Nov 28 2019 0.70 0.00 +0.00% 0.57 0.70 0.57 0
Nov 27 2019 0.70 0.00 0.0% 0.57 0.70 0.57 2,200
Nov 26 2019 0.70 0.01 1.45% 0.56 0.70 0.56 4,646
Nov 25 2019 0.69 0.00 +0.00% 0.69 0.69 0.69 0
Nov 25 2019 0.69 0.00 0.0% 0.69 0.69 0.69 0
Nov 22 2019 0.69 -0.01 -1.43% 0.56 0.69 0.56 1,141
Nov 21 2019 0.70 0.05 7.69% 0.65 0.70 0.55 8,295
Nov 20 2019 0.65 0.00 +0.00% 0.65 0.65 0.65 0
Nov 20 2019 0.65 0.00 0.0% 0.65 0.65 0.65 0
Nov 19 2019 0.65 0.00 0.0% 0.6715 0.7499 0.55 4,667
Nov 18 2019 0.65 -0.08 -10.96% 0.69 0.75 0.65 6,690
Nov 15 2019 0.73 -0.04 -5.19% 0.70 0.73 0.63 24,156
Nov 14 2019 0.77 0.03 4.05% 0.704 0.77 0.66 16,576
Nov 13 2019 0.74 0.00 +0.00% 0.762 0.762 0.65 0
Nov 13 2019 0.74 -0.07 -8.64% 0.762 0.762 0.65 13,990
Nov 12 2019 0.81 0.0401 5.21% 0.6403 0.85 0.6403 18,666
Nov 11 2019 0.7699 0.0299 4.04% 0.65806 0.7699 0.64 2,826
Nov 08 2019 0.74 0.00 +0.00% 0.73988 0.74 0.65 0
Nov 08 2019 0.74 -0.01 -1.33% 0.73988 0.74 0.65 10,943
Nov 07 2019 0.75 0.15 25.0% 0.67 0.8699 0.595 39,734
Nov 06 2019 0.60 -0.1099 -15.48% 0.7099 0.7099 0.511 19,036
Nov 05 2019 0.7099 0.00 +0.00% 0.58 0.74 0.49 0
Nov 05 2019 0.7099 0.1399 24.54% 0.58 0.74 0.49 18,947
Nov 04 2019 0.57 -0.03 -5.0% 0.57 0.58 0.40 38,204
Nov 01 2019 0.60 0.00 +0.00% 0.65 0.65 0.55 0
Nov 01 2019 0.60 0.00 0.0% 0.65 0.65 0.55 8,085
Oct 31 2019 0.60 0.00 +0.00% 0.50 0.70 0.45 0
Oct 31 2019 0.60 0.15 33.33% 0.50 0.70 0.45 50,025
Oct 30 2019 0.45 -0.0796 -15.03% 0.5297 0.55 0.4301 33,522
Oct 29 2019 0.5296 0.00 +0.00% 0.4794 0.5599 0.42 0
Oct 29 2019 0.5296 -0.0801 -13.14% 0.4794 0.5599 0.42 9,548
Oct 28 2019 0.6097 -0.0103 -1.66% 0.57 0.6199 0.51 18,140
Oct 25 2019 0.62 0.05 8.77% 0.55 0.65 0.5201 34,834
Oct 24 2019 0.57 0.00 +0.00% 0.49 0.60 0.46 0
Oct 24 2019 0.57 0.09592 20.23% 0.49 0.60 0.46 37,614
Oct 23 2019 0.47408 0.02408 5.35% 0.4011 0.63 0.4011 104,455
Oct 22 2019 0.45 0.00 +0.00% 0.5099 0.5099 0.3603 0
Oct 22 2019 0.45 -0.0599 -11.75% 0.5099 0.5099 0.3603 43,928
Oct 21 2019 0.5099 -0.1851 -26.63% 0.55 0.65 0.41 152,450
Oct 18 2019 0.695 0.00 +0.00% 0.6499 0.699 0.6499 0
Oct 18 2019 0.695 0.145 26.36% 0.6499 0.699 0.6499 1,608
Oct 17 2019 0.55 -0.1597 -22.5% 0.62 0.65 0.51 49,687
Oct 16 2019 0.7097 -0.0603 -7.83% 0.75215 0.75215 0.65 19,336
Oct 15 2019 0.77 -0.0574 -6.94% 0.71 0.8274 0.615 26,805
Oct 14 2019 0.8274 0.00 +0.00% 1.03 1.03 0.70 0
Oct 14 2019 0.8274 -0.0426 -4.9% 1.03 1.03 0.70 15,869
Oct 11 2019 0.87 -0.14 -13.86% 0.95 1.06 0.70 44,543
Oct 10 2019 1.01 0.00 +0.00% 1.20 1.20 0.9001 0
Oct 10 2019 1.01 -0.18 -15.13% 1.20 1.20 0.9001 41,309
Oct 09 2019 1.19 -0.07 -5.48% 1.21 1.24 1.12 19,280
Oct 08 2019 1.259 0.00 +0.00% 1.3575 1.44 1.17 0
Oct 08 2019 1.259 -0.18 -12.57% 1.3575 1.44 1.17 86,370
Oct 07 2019 1.44 -0.03 -2.31% 1.48 1.49 1.35 80,876
Oct 04 2019 1.474 -0.20 -11.74% 1.68 1.68 1.37 47,007
Oct 03 2019 1.67 0.00 +0.00% 1.61 1.69 1.31 0
Oct 03 2019 1.67 0.02 1.21% 1.61 1.69 1.31 64,533
Oct 02 2019 1.65 0.41 33.06% 1.12 1.75 1.08 121,441
Oct 01 2019 1.24 0.00 +0.00% 1.1201 1.28 0.80 0
Oct 01 2019 1.24 0.04 3.33% 1.1201 1.28 0.80 60,144
Sep 30 2019 1.20 -0.05 -4.0% 1.25 1.514 1.14 153,882
Sep 27 2019 1.25 -0.18 -12.59% 1.464 1.53 1.12 149,921
Sep 26 2019 1.43 0.20 16.26% 1.00 1.50 1.00 134,532
Sep 25 2019 1.23 0.00 +0.00% 0.99 1.33 0.99 0
Sep 25 2019 1.23 0.25 25.51% 0.99 1.33 0.99 152,949
Sep 24 2019 0.98 0.00 +0.00% 0.72 1.15 0.615 0
Sep 24 2019 0.98 0.23 30.67% 0.72 1.15 0.615 214,093
Sep 23 2019 0.75 0.00 +0.00% 0.70 0.87 0.6985 0
Sep 23 2019 0.75 0.08 11.94% 0.70 0.87 0.6985 151,237
Sep 20 2019 0.67 0.00 +0.00% 0.635 0.75 0.5899 0
Sep 20 2019 0.67 0.036 5.68% 0.635 0.75 0.5899 146,012
Sep 19 2019 0.634 0.114 21.92% 0.474 0.72 0.4302 129,389
Sep 18 2019 0.52 0.05184 11.07% 0.46025 0.53 0.25 850,596
Sep 17 2019 0.46816 -0.04184 -8.2% 0.50625 0.595 0.40 227,257
Sep 16 2019 0.51 0.00 +0.00% 0.46 0.6255 0.46 0
Sep 16 2019 0.51 0.03 6.25% 0.46 0.6255 0.46 137,471
Sep 13 2019 0.48 -0.33 -40.74% 0.70 0.77855 0.38 762,087
Sep 12 2019 0.81 -0.24 -22.86% 0.99 1.10 0.3101 1,015,299
Sep 11 2019 1.05 0.00 +0.00% 0.96 1.17 0.96 0
Sep 11 2019 1.05 0.18 20.01% 0.96 1.17 0.96 284,389
Sep 10 2019 0.87495 0.14995 20.68% 0.80 0.9898 0.66 309,733
Sep 09 2019 0.725 0.00 +0.00% 0.70 1.37 0.62 0
Sep 09 2019 0.725 0.125 20.83% 0.70 1.37 0.62 681,076


Your Recent History
USOTC
CNWHF
China Netw..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.