Historical Data for Euro Tech Holdings Company Limited (CLWT)

$ 2.5303   0.0603 (+2.44%) Volume: 9.4k 3:55 PM EDT 25-Sep-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/25/20 2.57 2.59 2.485 2.5303 9.4k 0.0603 2.44% 2.5303 24.11k 60
09/24/20 2.43 2.5744 2.43 2.47 4.48k 0.01 0.41% 2.47 11.11k 34
09/23/20 2.47 2.57 2.445 2.46 14.38k 0.01 0.41% 2.46 35.54k 81
09/22/20 2.51 2.6599 2.45 2.45 4.97k -0.06 -2.39% 2.45 12.39k 49
09/21/20 2.54 2.70 2.51 2.51 6.45k -0.19 -7.04% 2.51 16.47k 48
09/18/20 2.5921 2.70 2.5003 2.70 13.38k 0.1423 5.56% 2.70 35.09k 67
09/17/20 2.65 2.6899 2.505 2.5577 8.59k -0.0823 -3.12% 2.5577 21.99k 81
09/16/20 2.37 2.70 2.27 2.64 51.56k 0.335 14.53% 2.64 132.83k 264
09/15/20 2.335 2.3512 2.26 2.305 15.21k 0.055 2.44% 2.305 34.92k 80
09/14/20 2.28 2.35 2.25 2.25 8.68k -0.075 -3.23% 2.25 19.97k 47
09/11/20 2.37 2.37 2.29 2.325 4.13k 0.0003 0.01% 2.325 9.51k 27
09/10/20 2.3115 2.3247 2.30 2.3247 3.14k -0.0853 -3.54% 2.3247 7.24k 47
09/09/20 2.42 2.42 2.40 2.41 1.48k 0.0957 4.14% 2.41 3.56k 24
09/08/20 2.286 2.3205 2.286 2.3143 5.7k 0.0042 0.18% 2.3143 13.08k 25
09/04/20 2.40 2.40 2.27 2.3101 17.66k -0.0698 -2.93% 2.3101 40.87k 52
09/03/20 2.4794 2.53 2.27 2.3799 60.72k -0.0801 -3.26% 2.3799 143.85k 205
09/02/20 2.48 2.50 2.46 2.46 3.57k -0.04 -1.60% 2.46 8.84k 32
09/01/20 2.50 2.57 2.3727 2.50 55.65k -0.0125 -0.50% 2.50 137.03k 149
08/31/20 2.60 2.6027 2.51 2.5125 11.38k -0.0375 -1.47% 2.5125 28.96k 49
08/28/20 2.60 2.60 2.55 2.55 8.61k 0.0899 3.65% 2.55 22.11k 35
08/27/20 2.50 2.5345 2.44 2.4601 11.91k -0.0576 -2.29% 2.4601 29.53k 63