Cairn Homes PLC（C5H.IR）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	2.59	2.67	2.59	2.66	+0.19%	549,607
2026-10-15	2.65	2.69	2.63	2.65	+0.19%	2,014,319
2026-10-14	2.69	2.69	2.63	2.65	-0.38%	1,877,142
2026-10-13	2.63	2.66	2.63	2.66	+0.76%	452,723
2026-10-12	2.65	2.65	2.60	2.64	+1.15%	454,812
2026-10-09	2.65	2.67	2.60	2.61	-0.95%	1,422,311
2026-10-08	2.63	2.67	2.63	2.63	-1.31%	1,693,808
2026-10-07	2.69	2.71	2.66	2.67	-0.74%	316,644
2026-10-06	2.65	2.70	2.65	2.69	+2.28%	2,244,467
2026-10-05	2.70	2.70	2.62	2.63	-0.38%	499,131
2026-10-02	2.64	2.69	2.63	2.64	+0.38%	1,621,350
2026-10-01	2.80	2.80	2.63	2.63	-3.84%	685,217
2026-09-30	2.82	2.82	2.73	2.73	-1.26%	1,179,790
2026-09-29	2.75	2.81	2.75	2.77	+0.73%	1,146,563
2026-09-28	2.73	2.77	2.69	2.75	+3.00%	731,801
2026-09-25	2.71	2.71	2.67	2.67	+0.00%	618,361
2026-09-24	2.66	2.69	2.65	2.67	-0.93%	248,943
2026-09-23	2.66	2.71	2.66	2.69	-0.74%	299,073
2026-09-22	2.73	2.73	2.68	2.71	+0.56%	458,344
2026-09-21	2.71	2.71	2.63	2.70	+2.08%	670,883
2026-09-18	2.77	2.77	2.63	2.65	-2.40%	1,324,581
2026-09-17	2.74	2.74	2.69	2.71	-1.45%	1,173,797
2026-09-16	2.70	2.77	2.70	2.75	+2.04%	1,126,438
2026-09-15	2.71	2.73	2.67	2.69	-0.55%	673,258
2026-09-14	2.71	2.74	2.69	2.71	-0.55%	1,013,510
2026-09-11	2.77	2.77	2.71	2.73	-2.33%	953,917
2026-09-10	2.76	2.79	2.73	2.79	+1.09%	708,877
2026-09-09	2.79	2.81	2.73	2.76	-1.25%	374,713
2026-09-08	2.75	2.81	2.73	2.79	-2.95%	465,052
2026-09-07	2.88	2.88	2.88	2.88	+0.00%	949,652
2026-09-04	2.81	2.88	2.80	2.88	+2.86%	1,096,317
2026-09-03	2.76	2.85	2.71	2.80	+4.09%	1,973,166
2026-09-02	2.71	2.80	2.69	2.69	+2.28%	2,410,648
2026-09-01	2.54	2.63	2.54	2.63	+4.16%	468,552
2026-08-31	2.60	2.60	2.52	2.52	-2.13%	1,046,210
2026-08-28	2.60	2.62	2.58	2.58	+0.19%	231,201
2026-08-27	2.59	2.60	2.57	2.58	-0.19%	195,115
2026-08-26	2.58	2.60	2.54	2.58	+1.38%	982,620
2026-08-25	2.50	2.56	2.50	2.54	+2.00%	446,355
2026-08-24	2.56	2.56	2.49	2.50	-0.60%	902,251
2026-08-21	2.54	2.54	2.50	2.51	+1.01%	144,010
2026-08-20	2.52	2.52	2.46	2.48	-0.60%	1,516,513
2026-08-19	2.51	2.55	2.50	2.50	-2.15%	289,464
2026-08-18	2.56	2.56	2.53	2.56	-0.20%	220,943
2026-08-17	2.57	2.60	2.56	2.56	-0.97%	176,064
2026-08-14	2.54	2.63	2.54	2.58	-0.58%	470,401
2026-08-13	2.52	2.65	2.52	2.60	+0.97%	684,735
2026-08-12	2.56	2.59	2.55	2.58	+0.98%	690,298
2026-08-11	2.53	2.58	2.52	2.55	+0.00%	316,367
2026-08-10	2.52	2.55	2.49	2.55	+1.19%	549,004
2026-08-07	2.48	2.54	2.48	2.52	+0.40%	163,802
2026-08-06	2.46	2.53	2.46	2.51	+0.80%	94,609
2026-08-05	2.50	2.50	2.46	2.49	+0.40%	244,527
2026-08-04	2.48	2.50	2.44	2.48	+0.81%	368,436
2026-08-03	2.48	2.48	2.46	2.46	+1.03%	150,861
2026-07-31	2.48	2.51	2.44	2.44	-2.01%	595,983
2026-07-30	2.45	2.53	2.45	2.48	-0.20%	341,073
2026-07-29	2.52	2.52	2.48	2.49	-1.19%	328,246
2026-07-28	2.54	2.54	2.50	2.52	+0.60%	365,960
2026-07-27	2.54	2.54	2.50	2.50	+1.21%	510,020
2026-07-24	2.44	2.49	2.44	2.48	+0.61%	1,760,971
2026-07-23	2.54	2.54	2.46	2.46	-1.99%	1,323,213
2026-07-22	2.42	2.52	2.42	2.51	+2.03%	556,079
2026-07-21	2.40	2.47	2.40	2.46	+0.20%	354,613
2026-07-20	2.53	2.53	2.44	2.46	-0.81%	927,394
2026-07-17	2.44	2.50	2.44	2.48	-0.40%	544,856
2026-07-16	2.45	2.48	2.43	2.48	+0.81%	462,030
2026-07-15	2.41	2.46	2.41	2.46	+2.28%	701,581
2026-07-14	2.39	2.44	2.38	2.41	-1.63%	600,763
2026-07-13	2.50	2.50	2.44	2.45	-0.20%	433,013
2026-07-10	2.58	2.58	2.42	2.46	-3.54%	837,521
2026-07-09	2.54	2.55	2.48	2.54	+2.83%	383,166
2026-07-08	2.57	2.57	2.46	2.48	-2.56%	813,640
2026-07-07	2.58	2.67	2.52	2.54	+0.79%	4,835,114
2026-07-06	2.54	2.56	2.51	2.52	-1.37%	520,723
2026-07-03	2.49	2.56	2.49	2.56	+1.79%	2,354,321
2026-07-02	2.54	2.54	2.48	2.51	-0.40%	886,361
2026-07-01	2.48	2.52	2.44	2.52	+2.02%	774,157
2026-06-30	2.49	2.52	2.44	2.47	+0.00%	2,077,576
2026-06-29	2.51	2.51	2.44	2.47	-0.80%	1,634,807
2026-06-26	2.48	2.50	2.45	2.49	+0.40%	577,363
2026-06-25	2.44	2.50	2.43	2.48	+2.06%	1,686,245
2026-06-24	2.37	2.44	2.37	2.43	+2.75%	1,216,524
2026-06-23	2.32	2.37	2.27	2.37	+1.94%	2,299,815
2026-06-22	2.29	2.32	2.25	2.32	+0.87%	2,458,982
2026-06-19	2.29	2.33	2.27	2.30	+0.22%	1,604,860
2026-06-18	2.32	2.32	2.26	2.29	-0.22%	1,479,151
2026-06-17	2.27	2.31	2.25	2.30	+1.77%	4,059,815
2026-06-16	2.29	2.30	2.26	2.26	+0.22%	4,947,890
2026-06-15	2.25	2.29	2.25	2.25	+1.35%	1,428,608
2026-06-12	2.27	2.28	2.21	2.23	-0.45%	1,389,994
2026-06-11	2.25	2.25	2.21	2.23	-0.67%	710,507
2026-06-10	2.31	2.31	2.25	2.25	+0.00%	2,395,618
2026-06-09	2.29	2.30	2.25	2.25	+0.00%	997,243
2026-06-08	2.31	2.34	2.25	2.25	-4.66%	926,982
2026-06-05	2.40	2.41	2.36	2.36	-0.21%	380,144
2026-06-04	2.40	2.40	2.35	2.37	+0.85%	646,287
2026-06-03	2.39	2.39	2.33	2.35	+0.43%	412,460
2026-06-02	2.37	2.37	2.32	2.33	+0.86%	617,090
2026-06-01	2.40	2.40	2.30	2.31	-1.70%	713,377
2026-05-29	2.38	2.38	2.32	2.35	+0.64%	1,660,395
2026-05-28	2.35	2.36	2.33	2.34	-0.85%	706,690
2026-05-27	2.32	2.38	2.32	2.36	+2.39%	897,136
2026-05-26	2.31	2.33	2.31	2.31	-0.65%	854,035
2026-05-25	2.33	2.33	2.29	2.32	+0.43%	165,122
2026-05-22	2.33	2.33	2.27	2.31	+1.09%	667,777
2026-05-21	2.30	2.31	2.27	2.29	-0.22%	500,363
2026-05-20	2.24	2.31	2.22	2.29	+1.33%	571,915
2026-05-19	2.33	2.33	2.25	2.26	-1.74%	708,847
2026-05-18	2.35	2.35	2.28	2.30	-1.29%	1,087,434
2026-05-15	2.31	2.35	2.31	2.33	-1.69%	1,025,754
2026-05-14	2.33	2.37	2.31	2.37	+2.60%	1,144,751
2026-05-13	2.27	2.31	2.25	2.31	+1.76%	1,804,360
2026-05-12	2.29	2.31	2.26	2.27	-1.09%	710,881
2026-05-11	2.31	2.33	2.29	2.29	-0.86%	2,256,881
2026-05-08	2.32	2.35	2.30	2.31	+0.00%	685,402
2026-05-07	2.35	2.42	2.31	2.31	-3.74%	1,804,848
2026-05-06	2.28	2.41	2.28	2.40	+5.71%	1,801,171
2026-05-05	2.22	2.29	2.17	2.27	+4.36%	2,428,042
2026-04-30	2.12	2.18	2.12	2.18	+0.93%	1,056,036
2026-04-29	2.18	2.20	2.15	2.16	-0.69%	1,048,969
2026-04-28	2.18	2.18	2.13	2.17	+0.69%	514,806
2026-04-27	2.20	2.20	2.15	2.16	+0.47%	718,212
2026-04-24	2.13	2.17	2.12	2.15	+0.23%	334,764
2026-04-23	2.19	2.22	2.14	2.15	-4.45%	596,126
2026-04-22	2.19	2.25	2.19	2.25	+1.58%	854,557
2026-04-21	2.23	2.23	2.21	2.21	-0.90%	779,922
2026-04-20	2.33	2.33	2.21	2.23	-2.62%	869,684
2026-04-17	2.17	2.29	2.17	2.29	+3.62%	893,902
2026-04-16	2.25	2.25	2.21	2.21	-0.90%	512,511
2026-04-15	2.27	2.27	2.23	2.23	-0.89%	1,542,531
2026-04-14	2.21	2.26	2.21	2.25	+1.58%	457,804
2026-04-13	2.23	2.23	2.17	2.21	+0.68%	374,469
2026-04-10	2.23	2.25	2.17	2.20	+1.15%	341,808
2026-04-09	2.20	2.23	2.17	2.17	-2.03%	1,656,765
2026-04-08	2.17	2.25	2.17	2.22	+5.46%	2,501,664
2026-04-07	2.15	2.15	2.10	2.10	-1.41%	1,483,836
2026-04-02	2.11	2.14	2.08	2.13	+0.00%	760,825
2026-04-01	2.12	2.15	2.09	2.13	+1.67%	1,622,549
2026-03-31	2.12	2.12	2.07	2.10	+0.96%	622,974
2026-03-30	2.08	2.10	2.07	2.08	-0.48%	653,016
2026-03-27	2.08	2.10	2.06	2.09	-1.18%	417,134
2026-03-26	2.19	2.19	2.12	2.12	-2.76%	1,172,156
2026-03-25	2.12	2.19	2.10	2.17	+4.32%	2,579,885
2026-03-24	2.12	2.13	2.08	2.08	-1.42%	1,532,594
2026-03-23	2.14	2.17	2.07	2.12	-1.86%	964,716
2026-03-20	2.21	2.24	2.15	2.15	-4.65%	6,056,658
2026-03-19	2.27	2.31	2.26	2.26	-2.80%	815,998
2026-03-18	2.27	2.35	2.27	2.33	+2.88%	797,034
2026-03-17	2.23	2.29	2.20	2.26	+1.80%	617,721
2026-03-16	2.24	2.28	2.21	2.22	-2.42%	650,517
2026-03-13	2.37	2.37	2.27	2.27	-2.36%	823,022
2026-03-12	2.37	2.38	2.32	2.33	-0.43%	1,063,508
2026-03-11	2.37	2.37	2.31	2.34	-0.21%	1,124,447
2026-03-10	2.31	2.37	2.31	2.35	+1.30%	476,641
2026-03-09	2.32	2.33	2.27	2.31	-2.32%	859,555
2026-03-06	2.38	2.40	2.35	2.37	+0.21%	1,355,124
2026-03-05	2.34	2.40	2.34	2.37	+0.64%	2,115,732
2026-03-04	2.30	2.35	2.25	2.35	+4.21%	3,661,753
2026-03-03	2.31	2.32	2.23	2.25	-3.43%	2,254,351
2026-03-02	2.40	2.40	2.33	2.33	-2.10%	1,234,353
2026-02-27	2.38	2.41	2.35	2.38	+0.21%	2,758,170
2026-02-26	2.35	2.38	2.31	2.38	+3.70%	2,531,545
2026-02-25	2.33	2.35	2.29	2.29	-1.92%	515,465
2026-02-24	2.36	2.36	2.32	2.34	+0.21%	639,874
2026-02-23	2.37	2.38	2.33	2.33	-1.89%	1,783,606
2026-02-20	2.35	2.38	2.33	2.38	+1.71%	2,880,789
2026-02-19	2.37	2.37	2.32	2.34	-0.43%	3,417,005
2026-02-18	2.27	2.37	2.24	2.35	+4.91%	1,937,347
2026-02-17	2.21	2.27	2.21	2.24	+0.00%	447,609
2026-02-16	2.26	2.26	2.23	2.24	-0.22%	624,202
2026-02-13	2.22	2.25	2.19	2.25	+0.45%	1,634,020
2026-02-12	2.29	2.30	2.23	2.23	-2.61%	715,883
2026-02-11	2.25	2.30	2.21	2.29	+2.68%	1,780,693
2026-02-10	2.17	2.25	2.17	2.23	+2.52%	1,539,799
2026-02-09	2.19	2.19	2.14	2.18	+0.00%	538,225
2026-02-06	2.17	2.19	2.13	2.18	+0.23%	550,463
2026-02-05	2.20	2.20	2.15	2.17	-1.36%	1,058,273
2026-02-04	2.13	2.21	2.13	2.21	+3.52%	708,400
2026-02-03	2.12	2.13	2.08	2.13	+0.95%	3,854,650
2026-02-02	2.08	2.11	2.08	2.11	+0.96%	1,118,256
2026-01-30	2.14	2.14	2.07	2.09	-1.42%	889,898
2026-01-29	2.17	2.17	2.12	2.12	-0.70%	514,155
2026-01-28	2.13	2.15	2.13	2.13	+0.00%	520,155
2026-01-27	2.12	2.14	2.10	2.13	+0.71%	412,751
2026-01-26	2.15	2.15	2.08	2.12	+1.19%	752,809
2026-01-23	2.15	2.17	2.08	2.10	-3.23%	2,906,950
2026-01-22	2.18	2.19	2.13	2.17	-0.23%	801,386
2026-01-21	2.12	2.17	2.10	2.17	+3.33%	2,517,667
2026-01-20	2.13	2.15	2.08	2.10	+0.96%	650,283
2026-01-19	2.13	2.13	2.06	2.08	-1.65%	245,163
2026-01-16	2.10	2.13	2.10	2.12	+0.48%	460,851
2026-01-15	2.08	2.12	2.06	2.10	+2.18%	2,215,864
2026-01-14	2.10	2.10	2.03	2.06	-0.48%	990,626
2026-01-13	2.14	2.14	2.06	2.07	-1.90%	1,307,951
2026-01-12	2.15	2.15	2.10	2.11	-0.47%	653,697
2026-01-09	2.08	2.13	2.08	2.12	+2.17%	1,866,874
2026-01-08	2.08	2.08	2.06	2.08	-0.24%	2,455,946
2026-01-07	2.09	2.10	2.06	2.08	-1.19%	3,118,683
2026-01-06	2.09	2.10	2.06	2.10	+1.45%	2,261,638
2026-01-05	2.06	2.08	2.04	2.08	+1.22%	535,082
2026-01-02	2.08	2.08	2.02	2.05	-1.44%	372,637
2025-12-31	2.06	2.08	2.04	2.08	+0.00%	253,625
2025-12-30	2.08	2.08	2.06	2.08	+0.48%	114,523
2025-12-29	2.02	2.08	2.02	2.07	+1.47%	449,163
2025-12-24	2.04	2.04	2.02	2.04	+0.00%	298,457
2025-12-23	2.03	2.05	2.02	2.04	-0.24%	164,298
2025-12-22	2.02	2.04	2.00	2.04	+1.74%	706,369
2025-12-19	2.02	2.05	2.00	2.01	-1.71%	2,883,272
2025-12-18	2.06	2.07	2.03	2.04	-0.49%	646,122
2025-12-17	2.10	2.10	2.05	2.06	-0.96%	621,785
2025-12-16	2.08	2.10	2.06	2.08	+0.97%	3,239,158
2025-12-15	2.05	2.06	2.02	2.06	+1.99%	721,985
2025-12-12	2.02	2.05	1.99	2.02	+0.00%	3,876,699
2025-12-11	2.00	2.02	1.99	2.02	+0.95%	1,076,856
2025-12-10	1.99	2.01	1.97	2.00	+0.10%	468,066
2025-12-09	2.01	2.01	1.98	1.99	-0.20%	1,407,932
2025-12-08	2.02	2.04	1.99	2.00	-1.58%	372,106
2025-12-05	2.02	2.05	2.01	2.03	+0.00%	802,614
2025-12-04	2.04	2.04	1.99	2.03	+1.81%	6,254,279
2025-12-03	2.01	2.02	1.98	1.99	-0.80%	1,903,553
2025-12-02	2.05	2.05	1.99	2.01	-1.23%	559,285
2025-12-01	2.05	2.05	2.00	2.04	+0.00%	439,779
2025-11-28	1.99	2.04	1.99	2.04	+2.16%	4,966,304
2025-11-27	2.00	2.02	1.99	1.99	+0.10%	1,244,329
2025-11-26	2.03	2.04	1.97	1.99	-1.97%	2,914,728
2025-11-25	1.96	2.03	1.96	2.03	+3.05%	2,307,517
2025-11-24	1.95	1.98	1.95	1.97	+1.55%	2,569,772
2025-11-21	1.87	1.95	1.87	1.94	+1.04%	515,335
2025-11-20	1.92	1.95	1.91	1.92	+0.00%	787,380
2025-11-19	1.90	1.94	1.88	1.92	+0.84%	818,472
2025-11-18	1.90	1.91	1.87	1.90	+0.00%	1,115,198
2025-11-17	1.95	1.95	1.89	1.90	-2.36%	607,367
2025-11-14	1.93	1.95	1.91	1.95	-0.51%	973,566
2025-11-13	1.97	2.00	1.95	1.96	-0.81%	2,589,298
2025-11-12	1.97	1.98	1.95	1.98	+0.30%	820,671
2025-11-11	1.96	2.00	1.95	1.97	+1.55%	395,201
2025-11-10	1.90	1.95	1.90	1.94	+2.86%	369,612
2025-11-07	1.93	1.93	1.86	1.89	-2.28%	1,024,207
2025-11-06	1.92	1.94	1.90	1.93	+0.63%	2,082,830
2025-11-05	1.94	1.95	1.91	1.92	-1.34%	1,956,955
2025-11-04	1.92	1.96	1.91	1.94	+0.10%	1,015,348
2025-11-03	1.94	1.95	1.93	1.94	+0.73%	914,854
2025-10-31	1.93	1.94	1.92	1.93	-0.41%	2,791,638
2025-10-30	1.94	1.96	1.92	1.94	-0.41%	2,221,328
2025-10-29	1.90	1.96	1.89	1.94	+2.42%	1,768,330
2025-10-28	1.92	1.93	1.89	1.90	-1.45%	937,569
2025-10-27	1.94	1.94	1.91	1.93	+0.21%	212,173
2025-10-24	1.90	1.94	1.89	1.92	+1.26%	1,773,498
2025-10-23	1.95	1.97	1.90	1.90	-1.66%	512,452

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：5月（+5.98%）。最弱月份：3月（-10.72%）。基于2年每日数据（2025–2026）。

1月-0.19%
2月+3.99%
3月-10.72%
4月+0.59%
5月+5.98%
6月+1.66%
7月-1.69%
8月+2.72%
9月-4.66%
10月-1.23%
11月+4.79%
12月+2.21%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Cairn Homes PLC（C5H.IR）最新收盘价是多少？

2026-10-16 收于 2.66，来自Closelook数据湖的每日价格记录。

C5H.IR 的52周最高价和最低价是多少？

过去52周最高 2.88、最低 1.86（截至 2026-10-16）。

Cairn Homes PLC 历史上最强和最弱的月份是哪个？

历史上，C5H.IR 最强的日历月份是5月（平均 +5.98%），最弱的是3月（平均 -10.72%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的456根日线计算。