Singapore markets open in 2 hours 53 minutes
Straits Times Index
3,195.04 -18.61 (-0.58%) S&P 500
3,941.48 -32.27 (-0.81%) Dow
31,928.62 +48.38 (+0.15%) Nasdaq
11,264.45 -270.83 (-2.35%) BTC-USD
29,541.81 +340.76 (+1.17%) CMC Crypto 200
655.31 -0.52 (-0.08%)
China Evergrande Group (EGRNY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:42PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2022 | 3.7500 | 3.7500 | 3.6000 | 3.6800 | 3.6800 | 1,621 |
| 23 May 2022 | 3.7000 | 3.9240 | 3.6600 | 3.9240 | 3.9240 | 400 |
| 20 May 2022 | 3.6600 | 3.9000 | 3.6600 | 3.8250 | 3.8250 | 1,300 |
| 19 May 2022 | 3.6800 | 3.8000 | 3.6800 | 3.8000 | 3.8000 | 400 |
| 18 May 2022 | 3.8700 | 3.8850 | 3.7400 | 3.7400 | 3.7400 | 600 |
| 17 May 2022 | 3.7200 | 3.9000 | 3.6800 | 3.9000 | 3.9000 | 400 |
| 16 May 2022 | 3.9000 | 3.9000 | 3.7850 | 3.8250 | 3.8250 | 800 |
| 13 May 2022 | 3.9650 | 3.9650 | 3.9300 | 3.9300 | 3.9300 | 600 |
| 12 May 2022 | 4.0400 | 4.2800 | 3.5000 | 3.6570 | 3.6570 | 5,800 |
| 11 May 2022 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3,100 |
| 10 May 2022 | 4.0530 | 4.0530 | 4.0500 | 4.0500 | 4.0500 | 600 |
| 09 May 2022 | 4.3000 | 4.3000 | 4.0500 | 4.0510 | 4.0510 | 4,600 |
| 06 May 2022 | 4.3250 | 4.3250 | 4.2200 | 4.3200 | 4.3200 | 4,800 |
| 05 May 2022 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 200 |
| 04 May 2022 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 200 |
| 03 May 2022 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
| 02 May 2022 | 4.3600 | 4.4000 | 4.2100 | 4.2100 | 4.2100 | 1,600 |
| 29 Apr 2022 | 4.4000 | 4.4000 | 4.3600 | 4.3600 | 4.3600 | 200 |
| 28 Apr 2022 | 4.0000 | 4.0400 | 4.0000 | 4.0390 | 4.0390 | 1,500 |
| 27 Apr 2022 | 4.1500 | 4.1500 | 4.1000 | 4.1000 | 4.1000 | 1,800 |
| 26 Apr 2022 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 100 |
| 25 Apr 2022 | 4.1750 | 4.2000 | 4.1750 | 4.2000 | 4.2000 | 700 |
| 22 Apr 2022 | 4.3500 | 4.3500 | 4.1200 | 4.1200 | 4.1200 | 2,000 |
| 21 Apr 2022 | 4.4100 | 4.5500 | 4.3000 | 4.3000 | 4.3000 | 3,100 |
| 20 Apr 2022 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 19 Apr 2022 | 4.5500 | 4.5500 | 4.5000 | 4.5000 | 4.5000 | 400 |
| 18 Apr 2022 | 4.5800 | 4.5800 | 4.4000 | 4.4000 | 4.4000 | 400 |
| 14 Apr 2022 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 700 |
| 13 Apr 2022 | 4.6900 | 4.9100 | 4.6900 | 4.9100 | 4.9100 | 600 |
| 12 Apr 2022 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | - |
| 11 Apr 2022 | 4.4570 | 4.6250 | 4.4570 | 4.6250 | 4.6250 | 1,000 |
| 08 Apr 2022 | 4.7600 | 4.7600 | 4.7350 | 4.7350 | 4.7350 | 1,100 |
| 07 Apr 2022 | 4.4000 | 4.6400 | 4.4000 | 4.6350 | 4.6350 | 4,400 |
| 06 Apr 2022 | 5.0100 | 5.0100 | 4.4200 | 4.4200 | 4.4200 | 6,200 |
| 05 Apr 2022 | 5.1150 | 5.1150 | 4.9300 | 4.9300 | 4.9300 | 700 |
| 04 Apr 2022 | 4.9700 | 5.0450 | 4.7000 | 4.7150 | 4.7150 | 6,200 |
| 01 Apr 2022 | 5.1600 | 5.2300 | 4.9300 | 4.9300 | 4.9300 | 3,800 |
| 31 Mar 2022 | 4.9950 | 5.0000 | 4.7250 | 4.7250 | 4.7250 | 5,500 |
| 30 Mar 2022 | 5.0400 | 5.0400 | 4.9700 | 4.9700 | 4.9700 | 600 |
| 29 Mar 2022 | 5.1300 | 5.1600 | 5.0100 | 5.0100 | 5.0100 | 2,200 |
| 28 Mar 2022 | 5.1800 | 5.1800 | 5.0100 | 5.0100 | 5.0100 | 4,100 |
| 25 Mar 2022 | 5.4800 | 5.5800 | 5.3000 | 5.3160 | 5.3160 | 2,800 |
| 24 Mar 2022 | 5.6000 | 5.7200 | 5.4000 | 5.4000 | 5.4000 | 4,700 |
| 23 Mar 2022 | 5.0500 | 5.5800 | 5.0500 | 5.4200 | 5.4200 | 5,300 |
| 22 Mar 2022 | 5.1400 | 5.3000 | 5.0100 | 5.0100 | 5.0100 | 11,000 |
| 21 Mar 2022 | 5.4700 | 5.4700 | 5.2300 | 5.2450 | 5.2450 | 12,700 |
| 18 Mar 2022 | 5.1600 | 5.3900 | 5.0800 | 5.3900 | 5.3900 | 9,300 |
| 17 Mar 2022 | 4.7200 | 4.9000 | 4.6800 | 4.7300 | 4.7300 | 6,400 |
| 16 Mar 2022 | 4.1500 | 4.3400 | 4.0000 | 4.3400 | 4.3400 | 10,000 |
| 15 Mar 2022 | 3.8600 | 3.8600 | 3.6950 | 3.7600 | 3.7600 | 4,300 |
| 14 Mar 2022 | 4.3000 | 4.3000 | 4.0800 | 4.0800 | 4.0800 | 5,000 |
| 11 Mar 2022 | 4.5000 | 4.5000 | 4.4700 | 4.4700 | 4.4700 | 3,000 |
| 10 Mar 2022 | 4.5050 | 4.5890 | 4.3500 | 4.5800 | 4.5800 | 4,800 |
| 09 Mar 2022 | 4.4800 | 4.7350 | 4.4800 | 4.7200 | 4.7200 | 2,200 |
| 08 Mar 2022 | 4.5000 | 4.5900 | 4.3500 | 4.3700 | 4.3700 | 13,500 |
| 07 Mar 2022 | 4.5400 | 4.6600 | 4.4900 | 4.4900 | 4.4900 | 4,100 |
| 04 Mar 2022 | 4.7250 | 4.7250 | 4.5900 | 4.6900 | 4.6900 | 2,600 |
| 03 Mar 2022 | 4.8350 | 4.8450 | 4.7100 | 4.7100 | 4.7100 | 14,800 |
| 02 Mar 2022 | 4.9100 | 4.9100 | 4.7900 | 4.8000 | 4.8000 | 4,700 |
| 01 Mar 2022 | 5.1500 | 5.1500 | 4.8800 | 4.8800 | 4.8800 | 4,000 |
| 28 Feb 2022 | 5.0200 | 5.0900 | 4.9000 | 4.9000 | 4.9000 | 1,500 |
| 25 Feb 2022 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| 24 Feb 2022 | 4.9400 | 4.9900 | 4.8000 | 4.9600 | 4.9600 | 5,400 |
| 23 Feb 2022 | 5.0500 | 5.1050 | 4.9900 | 4.9900 | 4.9900 | 2,600 |
| 22 Feb 2022 | 5.0600 | 5.0600 | 4.9400 | 4.9800 | 4.9800 | 13,300 |
| 18 Feb 2022 | 5.1700 | 5.2150 | 5.1700 | 5.2150 | 5.2150 | 1,500 |
| 17 Feb 2022 | 5.2600 | 5.2700 | 5.2600 | 5.2600 | 5.2600 | 2,100 |
| 16 Feb 2022 | 5.3400 | 5.3400 | 5.2600 | 5.2600 | 5.2600 | 400 |
| 15 Feb 2022 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 400 |
| 14 Feb 2022 | 5.4150 | 5.4700 | 5.0900 | 5.0900 | 5.0900 | 1,600 |
| 11 Feb 2022 | 5.6000 | 5.6000 | 5.3650 | 5.3700 | 5.3700 | 7,900 |
| 10 Feb 2022 | 5.6400 | 5.7100 | 5.3800 | 5.4550 | 5.4550 | 9,300 |
| 09 Feb 2022 | 5.3610 | 5.4400 | 5.2700 | 5.2700 | 5.2700 | 7,500 |
| 08 Feb 2022 | 5.4600 | 5.4600 | 5.2600 | 5.3600 | 5.3600 | 4,600 |
| 07 Feb 2022 | 5.3800 | 5.5400 | 5.2300 | 5.5400 | 5.5400 | 1,500 |
| 04 Feb 2022 | 5.3100 | 5.3100 | 5.1730 | 5.2200 | 5.2200 | 3,900 |
| 03 Feb 2022 | 5.2500 | 5.2800 | 5.0400 | 5.1750 | 5.1750 | 4,400 |
| 02 Feb 2022 | 5.4500 | 5.4500 | 5.4250 | 5.4250 | 5.4250 | 2,500 |
| 01 Feb 2022 | 5.3300 | 5.6000 | 5.3300 | 5.4500 | 5.4500 | 5,600 |
| 31 Jan 2022 | 5.1000 | 5.4200 | 5.1000 | 5.3500 | 5.3500 | 3,900 |
| 28 Jan 2022 | 5.3300 | 5.3300 | 5.1500 | 5.1800 | 5.1800 | 36,800 |
| 27 Jan 2022 | 5.7000 | 5.7000 | 5.2900 | 5.4200 | 5.4200 | 19,400 |
| 26 Jan 2022 | 5.7900 | 5.8100 | 5.7250 | 5.8100 | 5.8100 | 1,500 |
| 25 Jan 2022 | 5.7700 | 5.7700 | 5.6000 | 5.7700 | 5.7700 | 6,300 |
| 24 Jan 2022 | 5.6500 | 6.0400 | 5.6500 | 5.9700 | 5.9700 | 10,400 |
| 21 Jan 2022 | 5.7100 | 5.7200 | 5.5100 | 5.5300 | 5.5300 | 2,000 |
| 20 Jan 2022 | 5.7900 | 5.9100 | 5.7600 | 5.8350 | 5.8350 | 10,900 |
| 19 Jan 2022 | 5.6250 | 5.7900 | 5.6250 | 5.7500 | 5.7500 | 10,000 |
| 18 Jan 2022 | 5.2700 | 5.6500 | 5.1100 | 5.5000 | 5.5000 | 5,100 |
| 14 Jan 2022 | 5.2800 | 5.2900 | 5.1950 | 5.2700 | 5.2700 | 1,900 |
| 13 Jan 2022 | 5.0000 | 5.3200 | 5.0000 | 5.2000 | 5.2000 | 6,000 |
| 12 Jan 2022 | 5.4500 | 5.4500 | 5.1400 | 5.1500 | 5.1500 | 9,400 |
| 11 Jan 2022 | 5.6300 | 5.6300 | 5.3690 | 5.4700 | 5.4700 | 5,000 |
| 10 Jan 2022 | 5.6350 | 5.6350 | 5.4650 | 5.5600 | 5.5600 | 4,700 |
| 07 Jan 2022 | 5.4150 | 5.6200 | 5.4150 | 5.5500 | 5.5500 | 8,200 |
| 06 Jan 2022 | 5.1250 | 5.2900 | 5.0100 | 5.1000 | 5.1000 | 19,600 |
| 05 Jan 2022 | 4.9400 | 5.1050 | 4.9400 | 4.9600 | 4.9600 | 4,300 |
| 04 Jan 2022 | 4.9500 | 5.1500 | 4.9500 | 4.9700 | 4.9700 | 9,000 |
| 03 Jan 2022 | 4.9850 | 4.9850 | 4.9850 | 4.9850 | 4.9850 | - |
| 31 Dec 2021 | 4.9600 | 5.1000 | 4.9500 | 4.9850 | 4.9850 | 21,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
