Historical Data for Euro Tech Holdings Company Limited (CLWT)

$ 2.28   -0.085 (-3.59%) Volume: 28.72k 3:59 PM EDT 27-May-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/27/20 2.24 2.39 2.21 2.28 28.72k -0.085 -3.59% 2.28 65.42k 106
05/26/20 2.2156 2.40 2.15 2.365 73.84k 0.145 6.53% 2.365 170.93k 261
05/22/20 2.13 2.22 2.12 2.22 7.3k 0.0126 0.57% 2.22 15.58k 55
05/21/20 2.15 2.26 2.11 2.2074 7.96k 0.0224 1.03% 2.2074 17.45k 30
05/20/20 2.161 2.38 2.1201 2.185 55.52k 0.015 0.69% 2.185 125.02k 178
05/19/20 2.16 2.25 2.14 2.17 2.1k -0.02 -0.91% 2.17 4.61k 20
05/18/20 2.20 2.23 2.15 2.19 4.82k -0.01 -0.45% 2.19 10.56k 50
05/15/20 2.19 2.20 2.15 2.20 5.83k 0.09 4.27% 2.20 12.62k 40
05/14/20 2.09 2.14 2.02 2.11 16.72k -0.0064 -0.30% 2.11 34.54k 71
05/13/20 2.2101 2.2205 2.1055 2.1164 13.16k -0.0836 -3.80% 2.1164 28.31k 60
05/12/20 2.30 2.32 2.20 2.20 16.3k -0.14 -5.98% 2.20 36.24k 81
05/11/20 2.32 2.42 2.28 2.34 10.86k 0.04 1.74% 2.34 25.16k 75
05/08/20 2.1713 2.49 2.16 2.30 159.81k 0.11 5.02% 2.30 375.16k 467
05/07/20 2.13 2.20 2.13 2.19 4.49k 0.06 2.82% 2.19 9.72k 43
05/06/20 2.1205 2.2124 2.06 2.13 23.78k -0.0379 -1.75% 2.13 49.54k 88
05/05/20 2.30 2.30 2.1093 2.1679 5.31k 0.0079 0.37% 2.1679 11.5k 49
05/04/20 2.10 2.30 2.06 2.16 34.15k 0.0299 1.40% 2.16 73.78k 162
05/01/20 2.173 2.23 2.07 2.1301 16.78k -0.0699 -3.18% 2.1301 35.77k 87
04/30/20 2.18 2.205 2.14 2.20 10.83k 0.02 0.92% 2.20 23.53k 65
04/29/20 2.25 2.40 2.12 2.18 38.58k -0.07 -3.11% 2.18 85.75k 157
04/28/20 2.2513 2.4663 2.15 2.25 77.6k -0.075 -3.23% 2.25 182.4k 356
04/27/20 2.19 2.35 2.16 2.325 138.94k 0.155 7.14% 2.325 316.06k 422