China Networks (PK) Historical Data - CNWHF

CNWHF Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2020 0.4498 0.00 0.0% 0.295 0.4498 0.295 6,250
Feb 13 2020 0.4498 0.00 +0.00% 0.4499 0.4499 0.3724 0
Feb 13 2020 0.4498 -0.0001 -0.02% 0.4499 0.4499 0.3724 3,152
Feb 12 2020 0.4499 0.00 0.0% 0.4499 0.4499 0.4499 0
Feb 11 2020 0.4499 0.00 0.0% 0.4499 0.4499 0.4499 0
Feb 10 2020 0.4499 0.00 0.0% 0.37245 0.4499 0.37245 300
Feb 07 2020 0.4499 0.00 +0.00% 0.4499 0.4499 0.4499 0
Feb 07 2020 0.4499 0.00 0.0% 0.4499 0.4499 0.4499 0
Feb 06 2020 0.4499 0.0499 12.48% 0.3475 0.4499 0.3475 2,050
Feb 05 2020 0.40 0.02755 7.4% 0.37245 0.40 0.295 4,250
Feb 04 2020 0.37245 -0.07745 -17.21% 0.281 0.37245 0.281 2,968
Feb 03 2020 0.4499 0.00 +0.00% 0.45 0.45 0.2801 0
Feb 03 2020 0.4499 -0.0501 -10.02% 0.45 0.45 0.2801 2,297
Jan 31 2020 0.50 0.00 0.0% 0.50 0.50 0.50 100
Jan 30 2020 0.50 0.00 0.0% 0.50 0.50 0.50 0
Jan 29 2020 0.50 0.10 25.0% 0.40 0.50 0.335 4,880
Jan 28 2020 0.40 0.00 +0.00% 0.25 0.40 0.25 0
Jan 28 2020 0.40 0.0873 27.92% 0.25 0.40 0.25 2,730
Jan 27 2020 0.312698 0.02028 6.93% 0.26605 0.3309 0.25 3,750
Jan 24 2020 0.29242 -0.0267 -8.37% 0.272 0.31 0.2604 5,979
Jan 23 2020 0.31912 0.00 +0.00% 0.3897 0.3897 0.31912 0
Jan 23 2020 0.31912 0.05862 22.5% 0.3897 0.3897 0.31912 3,331
Jan 22 2020 0.2605 -0.1395 -34.88% 0.33015 0.3994 0.2605 2,285
Jan 21 2020 0.40 -0.05 -11.11% 0.3032 0.4599 0.3032 13,947
Jan 20 2020 0.45 0.00 +0.00% 0.37505 0.45 0.37505 0
Jan 17 2020 0.45 0.00 +0.00% 0.37505 0.45 0.37505 0
Jan 17 2020 0.45 0.07495 19.98% 0.37505 0.45 0.37505 750
Jan 16 2020 0.37505 -0.12495 -24.99% 0.50 0.50 0.25 14,319
Jan 15 2020 0.50 0.00 0.0% 0.50 0.50 0.50 0
Jan 14 2020 0.50 0.00 0.0% 0.50 0.50 0.413 1,370
Jan 13 2020 0.50 -0.01 -1.96% 0.50 0.50 0.50 1,200
Jan 10 2020 0.51 0.00 +0.00% 0.51 0.51 0.51 0
Jan 10 2020 0.51 0.00 0.0% 0.51 0.51 0.51 0
Jan 09 2020 0.51 -0.07 -12.07% 0.4205 0.52 0.4205 15,458
Jan 08 2020 0.58 0.00 0.0% 0.58 0.58 0.58 0
Jan 07 2020 0.58 0.08 16.0% 0.58 0.58 0.58 250
Jan 06 2020 0.50 -0.0899 -15.24% 0.402 0.57 0.31 19,486
Jan 03 2020 0.5899 0.00 +0.00% 0.5899 0.5899 0.5899 0
Jan 03 2020 0.5899 0.00 0.0% 0.5899 0.5899 0.5899 0
Jan 02 2020 0.5899 -0.0191 -3.14% 0.6468 0.6468 0.2924 1,175
Jan 01 2020 0.609 0.00 +0.00% 0.609 0.609 0.609 0
Dec 31 2019 0.609 0.00 +0.00% 0.609 0.609 0.609 0
Dec 31 2019 0.609 0.00 0.0% 0.609 0.609 0.609 0
Dec 30 2019 0.609 0.049 8.75% 0.5245 0.609 0.5245 1,300
Dec 27 2019 0.56 -0.0397 -6.62% 0.4161 0.56 0.4161 9,000
Dec 26 2019 0.5997 0.00 +0.00% 0.50485 0.5997 0.50485 0
Dec 26 2019 0.5997 0.0897 17.59% 0.50485 0.5997 0.50485 570
Dec 25 2019 0.51 0.00 +0.00% 0.43 0.53 0.40 0
Dec 24 2019 0.51 0.00 +0.00% 0.43 0.53 0.40 0
Dec 24 2019 0.51 -0.05 -8.93% 0.43 0.53 0.40 10,536
Dec 23 2019 0.56 0.1365 32.23% 0.35 0.65 0.35 27,443
Dec 20 2019 0.4235 0.0438 11.54% 0.3796 0.497 0.3198 26,277
Dec 19 2019 0.3797 0.0297 8.49% 0.35 0.3797 0.18 80,344
Dec 18 2019 0.35 0.00 0.0% 0.38 0.38 0.26 31,838
Dec 17 2019 0.35 0.00 +0.00% 0.497 0.497 0.25 0
Dec 17 2019 0.35 -0.147 -29.58% 0.497 0.497 0.25 45,412
Dec 16 2019 0.497 -0.011 -2.17% 0.415 0.502 0.415 4,298
Dec 13 2019 0.508 -0.001 -0.2% 0.415 0.508 0.415 2,950
Dec 12 2019 0.509 -0.041 -7.45% 0.538 0.538 0.415 8,489
Dec 11 2019 0.55 0.02 3.77% 0.45168 0.58 0.415 16,950
Dec 10 2019 0.53 0.0009 0.17% 0.45 0.53 0.45 14,525
Dec 09 2019 0.5291 0.00 +0.00% 0.552 0.65 0.40 0
Dec 09 2019 0.5291 -0.1657 -23.85% 0.552 0.65 0.40 62,105
Dec 06 2019 0.6948 0.00 +0.00% 0.5505 0.695 0.55 0
Dec 06 2019 0.6948 -0.0051 -0.73% 0.5505 0.695 0.55 13,560
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


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.