CHINA EVERBRIHT Stock Price History, CHFFF Historical Prices

Add to My Stocks
$1.44 $0.02 (1.41%) CHFFF stock closing price Feb 20, 2018 (Closing)

View and download CHINA EVERBRIHT stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with CHINA EVERBRIHT price to earnings ratio data. The stock price was at a 5 year high of $1.64 on Jan 22, 2018 as seen from CHINA EVERBRIHT stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 1.44 1.44 1.44 1.44 150 - -
2018-02-16 1.42 1.45 1.42 1.42 13,590 - -
2018-02-09 1.4 1.4 1.4 1.4 10 - -
2018-02-05 0 0 0 1.51 0 - -
2018-02-02 1.51 1.51 1.51 1.51 3,640 - -
2018-01-29 1.5 1.5 1.5 1.5 900 - -
2018-01-23 1.59 1.59 1.59 1.59 630 - -
2018-01-22 1.65 1.65 1.64 1.64 370 - -
2018-01-11 1.52 1.52 1.51 1.51 2,110 - -
2018-01-09 1.43 1.43 1.43 1.43 500 - -
2017-12-21 1.42 1.42 1.42 1.42 3,000 - -
2017-12-04 0 0 0 1.43 0 - -
2017-12-01 0 0 0 1.43 0 - -
2017-11-30 0 0 0 1.43 0 - -
2017-11-29 0 0 0 1.43 0 - -
2017-11-28 0 0 0 1.43 0 - -
2017-11-27 0 0 0 1.43 0 - -
2017-11-24 0 0 0 1.43 0 - -
2017-11-23 0 0 0 1.43 0 - -
2017-11-22 0 0 0 1.43 0 - -
2017-11-21 0 0 0 1.43 0 - -
2017-11-20 0 0 0 1.43 0 - -
2017-11-17 0 0 0 1.43 0 - -
2017-11-16 0 0 0 1.43 0 - -
2017-11-15 0 0 0 1.43 0 - -
2017-11-14 0 0 0 1.43 0 - -
2017-11-13 0 0 0 1.43 0 - -
2017-11-10 0 0 0 1.43 0 - -
2017-11-09 0 0 0 1.43 0 - -
2017-11-08 0 0 0 1.43 0 - -
2017-11-07 0 0 0 1.43 0 - -
2017-11-06 0 0 0 1.43 0 - -
2017-11-03 0 0 0 1.43 0 - -
2017-11-02 1.43 1.43 1.43 1.43 140 - -
2017-11-01 1.48 1.48 1.48 1.48 140 - -
2017-10-31 0 0 0 1.41 0 - -
2017-10-30 0 0 0 1.41 0 - -
2017-10-27 0 0 0 1.41 0 - -
2017-10-26 1.41 1.41 1.41 1.41 1,000 - -
2017-10-25 0 0 0 1.4 0 - -
2017-10-24 1.4 1.4 1.4 1.4 1,000 - -
2017-10-23 1.42 1.42 1.42 1.42 2,500 - -
2017-10-20 0 0 0 1.33 0 - -
2017-10-19 0 0 0 1.33 0 - -
2017-10-18 0 0 0 1.33 0 - -
2017-10-17 0 0 0 1.33 0 - -
2017-10-16 0 0 0 1.33 0 - -
2017-10-13 0 0 0 1.33 0 - -
2017-10-12 1.33 1.33 1.33 1.33 800 - -
2017-10-11 0 0 0 1.25 0 - -
2017-10-10 0 0 0 1.25 0 - -
2017-10-09 0 0 0 1.25 0 - -
2017-10-06 0 0 0 1.25 0 - -
2017-10-05 0 0 0 1.25 0 - -
2017-10-04 1.25 1.25 1.25 1.25 800 - -
2017-10-03 0 0 0 1.32 0 - -
2017-10-02 0 0 0 1.32 0 - -
2017-09-29 0 0 0 1.32 0 - -
2017-09-28 0 0 0 1.32 0 - -
2017-09-27 0 0 0 1.32 0 - -
2017-09-26 0 0 0 1.32 0 - -
2017-09-25 0 0 0 1.32 0 - -
2017-09-22 0 0 0 1.32 0 - -
2017-09-21 0 0 0 1.32 0 - -
2017-09-20 0 0 0 1.32 0 - -
2017-09-19 0 0 0 1.32 0 - -
2017-09-18 0 0 0 1.32 0 - -
2017-09-15 0 0 0 1.32 0 - -
2017-09-14 0 0 0 1.32 0 - -
2017-09-13 0 0 0 1.32 0 - -
2017-09-12 0 0 0 1.32 0 - -
2017-09-11 1.32 1.32 1.32 1.32 100 - -
2017-09-08 0 0 0 1.22 0 - -
2017-09-07 1.34 1.34 1.34 1.34 100 - -
2017-09-06 1.37 1.37 1.37 1.37 100 - -
2017-09-05 0 0 0 1.32 0 - -
2017-09-04 0 0 0 1.32 0 - -
2017-09-01 0 0 0 1.32 0 - -
2017-08-31 0 0 0 1.32 0 - -
2017-08-30 0 0 0 1.32 0 - -
2017-08-29 0 0 0 1.32 0 - -
2017-08-28 0 0 0 1.32 0 - -
2017-08-25 0 0 0 1.32 0 - -
2017-08-24 0 0 0 1.32 0 - -
2017-08-23 0 0 0 1.32 0 - -
2017-08-22 0 0 0 1.32 0 - -
2017-08-21 0 0 0 1.32 0 - -
2017-08-18 0 0 0 1.32 0 - -
2017-08-17 0 0 0 1.32 0 - -
Get more Data

CHINA EVERBRIHT Stock History Chart

View CHFFF PE ratio, PS ratio stocks charts and compare with peers.
CHFFF Chart
Note: Compare CHINA EVERBRIHT stock price history with the index and industry peers.

CHINA EVERBRIHT Stock Price History: Past 5 years

Max Stock Price1.64Jan 22,2018
Min Stock Price1.05Dec 21,2016
Avg Stock Price1.31

CHFFF Industry Peers

Company Price Change (%)
Waste Connections (WCN)70.470.46 (0.65%)
Waste Connx-old (WCN.2)65.472.68 (3.93%)
Stericycle (SRCL)75.220.8 (1.05%)
Clean Harbors (CLH)52.50.1 (0.19%)

We provide CHINA EVERBRIHT share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick CHINA EVERBRIHT stock analysis. CHINA EVERBRIHT stock price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. CHFFF stock saw a high of $1.44, and a low of $1.44 on last trading day. The average P/S ratio was - as can be seen from CHINA EVERBRIHT stock history.