FRA, DZJ End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, DZJ: Country Garden Holdings Company Limited

15 Aug 2025

LAST: 0.0498	CHANGE: 0.00	OPEN: 0.0498	HIGH: 0.0498	ASK: 0.0000	VOLUME: 149.4K
LAST: 0.0498	CHG(%): 4.18	PREV: 0.0478	LOW: 0.0498	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
15 Aug 25	0.0498	0.0498	0.0498	0.0498	149.4K
14 Aug 25	0.0478	0.0478	0.0478	0.0478	149.4K
13 Aug 25	0.0463	0.0463	0.0463	0.0463	149.4K
12 Aug 25	0.0487	0.0487	0.0487	0.0487	149.4K
11 Aug 25	0.0531	0.0566	0.0531	0.0531	149.4K
08 Aug 25	0.0486	0.0486	0.0486	0.0486	1.1K
07 Aug 25	0.0500	0.0500	0.0500	0.0500	0
06 Aug 25	0.0550	0.0550	0.0540	0.0540	0
05 Aug 25	0.0510	0.0510	0.0510	0.0510	0
04 Aug 25	0.0530	0.0590	0.0530	0.0590	0

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.05
MA20:	0.05
MA50:	0.05
MA200:	0.05
STO9:	15.26
RSI14:	40.19
WPR14:	-76.19
MTM14:	-0.01
ROC14:	-0.09
Week High:	0.06
Week Low:	0.05
Month High:	0.06
Month Low:	0.04
Volatility:	60.62