Singapore markets closed

DiDi Global Inc. (DIDIY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
3.7900-0.0200 (-0.52%)
As of 12:48PM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20243.82003.84003.77003.79003.79003,813,956
27 Mar 20243.73003.89003.67003.81003.810013,893,200
26 Mar 20243.90003.99003.72003.72003.720011,085,500
25 Mar 20243.92004.02003.88003.90003.900012,668,200
22 Mar 20243.94004.00003.89003.92003.92007,343,300
21 Mar 20243.94004.01003.90003.97003.97007,622,200
20 Mar 20243.85003.99003.84003.99003.990010,541,500
19 Mar 20243.76003.88003.75003.88003.88003,712,900
18 Mar 20243.82003.87003.78003.84003.84003,168,700
15 Mar 20243.83003.90003.80003.85003.85003,330,300
14 Mar 20243.95003.96003.82003.90003.90004,992,600
13 Mar 20243.91003.98003.88003.92003.92008,623,100
12 Mar 20243.89004.01003.87003.93003.93008,476,700
11 Mar 20243.80003.89003.75003.88003.88004,368,200
08 Mar 20243.85003.86003.78003.80003.80004,434,100
07 Mar 20243.82003.90003.80003.87003.87003,815,700
06 Mar 20243.83003.92003.82003.91003.91006,113,000
05 Mar 20243.76003.85003.72003.83003.83008,137,500
04 Mar 20243.71003.85003.66703.78003.78007,758,000
01 Mar 20243.79003.83003.64003.70003.70003,631,900
29 Feb 20243.81003.85003.74003.77003.77003,447,800
28 Feb 20243.86003.88003.76003.81003.81002,704,000
27 Feb 20243.91003.97003.86003.90003.90005,248,500
26 Feb 20243.73003.93003.72003.91003.91006,047,200
23 Feb 20243.71004.03003.65003.76003.760014,637,100
22 Feb 20243.72003.74003.60003.67003.67002,980,900
21 Feb 20243.72003.74003.63003.70003.70002,036,900
20 Feb 20243.69003.76003.65003.66003.66002,393,500
16 Feb 20243.62003.78003.62003.77003.77009,480,900
15 Feb 20243.56003.73003.55003.61003.61005,237,200
14 Feb 20243.43003.65003.37003.62003.62006,457,100
13 Feb 20243.44003.45003.33003.36003.36002,582,500
12 Feb 20243.49003.62003.42003.48003.48002,264,200
09 Feb 20243.49003.59003.48003.56003.56001,344,400
08 Feb 20243.46003.57003.46003.53503.53501,915,400
07 Feb 20243.40003.57003.30003.52003.52005,139,900
06 Feb 20243.27003.54003.25003.45003.45004,917,900
05 Feb 20243.26003.31003.14003.17003.170010,387,300
02 Feb 20243.47003.47003.33003.34003.34009,753,700
01 Feb 20243.54003.62003.51003.52003.52003,944,300
31 Jan 20243.49003.53003.45003.50003.50002,636,100
30 Jan 20243.56003.58003.48003.52003.52005,015,000
29 Jan 20243.70003.72003.56003.61003.61003,449,600
26 Jan 20243.65003.73003.61503.70003.70003,078,900
25 Jan 20243.69003.74003.65003.71003.71003,537,900
24 Jan 20243.74003.84003.66003.69003.69004,968,900
23 Jan 20243.56003.70003.55003.68003.68008,843,800
22 Jan 20243.64003.64003.47003.50003.50009,085,200
19 Jan 20243.72003.83003.70003.71003.71004,898,600
18 Jan 20243.69003.80003.68003.77003.77005,397,200
17 Jan 20243.77003.78003.67003.70003.70008,172,300
16 Jan 20243.85003.93503.85003.90003.90006,323,300
12 Jan 20243.89004.03003.89004.03004.030012,428,000
11 Jan 20243.88003.92003.86003.92003.92003,696,900
10 Jan 20243.87003.90003.86003.90003.90002,869,800
09 Jan 20243.91003.96003.86003.89003.89004,934,800
08 Jan 20243.88003.97003.82003.96003.96005,253,500
05 Jan 20243.99004.00003.90003.95003.95009,219,600
04 Jan 20243.77004.06003.77004.00004.00007,072,300
03 Jan 20243.82003.85003.77003.80003.80002,704,900
02 Jan 20243.87003.90003.82003.86003.86002,213,400
29 Dec 20233.92003.97003.88003.95003.95004,459,300
28 Dec 20233.85003.96003.81003.95003.95003,586,600
27 Dec 20233.71003.88003.70003.88003.88003,055,700
26 Dec 20233.66003.74703.66003.71003.71002,687,200
22 Dec 20233.52003.78003.50003.73003.73004,934,300
21 Dec 20233.66003.68003.57003.59003.59003,870,500
20 Dec 20233.75003.76003.69003.69003.69003,869,200
19 Dec 20233.75003.78003.72003.76003.76006,440,600
18 Dec 20233.72003.84003.72003.78003.78004,612,400
15 Dec 20233.71003.81003.68003.80003.80003,305,300
14 Dec 20233.69003.75003.66003.72003.72003,251,400
13 Dec 20233.61003.75003.58003.73003.73004,977,300
12 Dec 20233.69003.71003.60003.63003.63002,598,500
11 Dec 20233.74003.75003.66003.68003.68002,141,500
08 Dec 20233.71503.82003.71003.77003.77001,236,900
07 Dec 20233.86003.87003.72003.83003.83001,513,300
06 Dec 20233.71003.88003.70003.84003.84003,759,100
05 Dec 20233.73003.75003.61003.75003.75003,338,600
04 Dec 20233.83003.87003.76003.77003.77003,270,700
01 Dec 20233.95003.99003.89003.89003.89002,363,600
30 Nov 20233.99004.02003.93003.97003.97003,532,600
29 Nov 20233.99004.06003.99004.00004.00006,118,800
28 Nov 20233.89004.04003.85004.01004.01003,850,900
27 Nov 20233.93003.98003.87003.90003.90005,136,900
24 Nov 20233.99504.03003.96003.98003.98002,306,900
22 Nov 20234.05004.08003.98004.01004.01004,147,400
21 Nov 20234.02004.08004.00004.05004.05004,113,200
20 Nov 20233.84004.04003.82004.00004.00004,894,600
17 Nov 20233.80003.91003.79003.84003.84002,485,300
16 Nov 20233.74003.88003.74003.80003.80003,464,800
15 Nov 20233.83003.96003.76003.90003.90005,418,700
14 Nov 20233.81003.90003.67003.83003.83007,785,700
13 Nov 20233.61003.84003.52003.82003.820010,051,600
10 Nov 20233.43003.49003.43003.49003.49001,360,700
09 Nov 20233.42003.47003.41003.45003.45001,524,800
08 Nov 20233.45003.49003.41003.42003.42001,566,500
07 Nov 20233.44003.47003.41003.44003.44001,520,200
06 Nov 20233.55003.57503.43003.45003.45001,969,100
03 Nov 20233.42003.50003.42003.50003.50002,207,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...