$46.30 -0.60 (%) China Lodging Shs Sponsored American Deposit Receipt Repr 4 Shs - NASDAQ

Aug. 30, 2016 | 09:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HTHT historical data

Date Open High Low Close Volume
8/29/201644.5347.7243.9546.90601,192
8/26/201645.1445.2044.4744.69139,549
8/25/201643.5745.2043.1345.02221,909
8/24/201643.4344.3643.2743.85458,333
8/23/201643.4143.5042.1843.4286,453
8/22/201643.2043.5042.5743.47213,150
8/19/201642.6443.6542.2143.55115,476
8/18/201643.7946.5742.5242.89596,148
8/17/201641.0845.7038.9943.66677,784
8/16/201643.1243.7737.2741.91718,827
8/15/201639.0342.9738.7142.88541,264
8/12/201638.3538.8338.1738.8290,852
8/11/201638.3938.6838.2038.34105,469
8/10/201638.1138.1737.9038.0160,084
8/9/201637.6838.1137.5137.9683,754
8/8/201637.4438.1237.2037.50149,312
8/5/201637.1937.7837.0837.4897,401
8/4/201638.1938.6136.9637.04193,614
8/3/201638.6138.6738.1438.3177,794
8/2/201638.0638.8937.8438.61149,104
8/1/201638.5138.9738.0138.19151,867
7/29/201638.4638.7038.0038.43117,423
7/28/201637.9838.7037.9838.53136,919
7/27/201638.2738.7437.5638.0685,477
7/26/201638.9239.0037.9238.19232,649
7/25/201639.1639.8838.7838.9592,079
7/22/201638.9639.3138.6239.1981,071
7/21/201638.8939.2738.7939.0280,650
7/20/201639.0639.0638.5138.96125,614
7/19/201639.4039.4038.5138.89216,481
7/18/201640.4040.9438.7139.62169,876
7/15/201639.1441.7638.5940.38401,367
7/14/201638.9739.4638.5638.77315,040
7/13/201639.4640.0038.4238.81300,159
7/12/201637.9939.5937.7439.57332,102
7/11/201637.0937.7336.7437.68176,634
7/8/201637.1637.8736.5236.79265,892
7/7/201637.2837.6836.5636.98156,175
7/6/201637.7537.7836.4037.13258,871
7/5/201637.5937.9737.2237.78492,683
7/1/201636.5037.8335.1737.7281,552
6/30/201636.3436.4735.6536.43448,384
6/29/201636.0036.4835.4036.16212,099
6/28/201635.0335.9934.5235.62241,124
6/27/201634.6634.8533.9534.52254,762
6/24/201634.0035.5033.4434.84323,402
6/23/201635.0035.9933.4735.65189,160
6/22/201634.4234.8833.7334.60116,238
6/21/201633.8934.3433.6834.27132,145
6/20/201633.2634.0131.7133.72197,107
6/17/201633.1333.3832.4732.80176,527
6/16/201632.9433.2932.6333.28120,486
6/15/201632.9833.7832.7133.19109,462
6/14/201633.4633.6332.7733.01100,428
6/13/201634.0134.3833.1133.42203,355
6/10/201633.4734.4933.4734.25193,947
6/9/201634.6834.8133.7933.94114,958
6/8/201635.9335.9334.8934.95157,285
6/7/201635.4536.5035.4436.05207,733
6/6/201634.1335.3933.9535.30219,477
6/3/201634.0734.1832.7633.91247,290
6/2/201634.2634.7333.4434.11546,305
6/1/201633.6634.7933.5134.49496,346
5/31/201633.4833.9533.1633.91332,295
5/27/201633.1133.8533.1133.31108,989
5/26/201634.0134.0132.8933.21157,686
5/25/201634.7234.7333.6533.82101,260
5/24/201633.2734.2733.2634.24480,016
5/23/201633.8534.1232.9133.01211,906
5/20/201633.7034.2033.5333.78158,439
5/19/201634.4034.5233.3633.36115,773
5/18/201633.3034.9332.7034.81524,422
5/17/201634.3434.5633.3933.50341,960
5/16/201634.1034.8932.6734.62547,116
5/13/201635.2035.7433.4233.91374,400
5/12/201637.2039.1934.5834.96875,895
5/11/201635.8236.0234.8135.02115,817
5/10/201635.0335.9535.0335.84113,829
5/9/201634.6635.3934.5735.01173,896
5/6/201635.2235.6034.2634.68151,490
5/5/201635.0035.5734.6135.40113,091
5/4/201635.6336.0835.4835.67105,895
5/3/201635.7736.0735.3035.77143,148
5/2/201636.2336.2335.8736.1659,642
4/29/201636.1736.3635.5736.0670,310
4/28/201635.6936.2935.6736.08120,053
4/27/201635.8036.9735.5235.86115,713
4/26/201635.4436.2035.3535.92134,803
4/25/201635.8835.9035.3335.49134,573
4/22/201636.2736.5935.5036.06133,707
4/21/201636.6336.9636.0736.49379,780
4/20/201637.0837.7536.6136.69198,727
4/19/201636.8337.0536.5836.99250,385
4/18/201637.2837.2836.7236.86166,172
4/15/201637.3237.4936.8137.06140,945
4/14/201638.1738.4437.4137.47225,048
4/13/201638.1638.4037.7638.01263,585
4/12/201637.9338.3237.4437.48516,144
4/11/201637.9038.0537.7237.77398,391
4/8/201637.5737.9037.3037.74169,349
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center