Singapore markets open in 4 hours 43 minutes
Straits Times Index
3,225.45 -26.92 (-0.83%) S&P 500
3,927.62 -13.64 (-0.35%) Dow
33,547.60 -48.74 (-0.15%) Nasdaq
10,945.96 -68.93 (-0.63%) BTC-USD
16,817.89 -161.50 (-0.95%) CMC Crypto 200
394.62 -7.41 (-1.84%)
China Evergrande Group (EGRNY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 10:10AM EST. Market open.
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Dec 2022 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
| 05 Dec 2022 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
| 02 Dec 2022 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
| 01 Dec 2022 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
| 30 Nov 2022 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 200 |
| 29 Nov 2022 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 28 Nov 2022 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 700 |
| 25 Nov 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 23 Nov 2022 | 1.5300 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 1,900 |
| 22 Nov 2022 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 200 |
| 21 Nov 2022 | 1.5000 | 1.5100 | 1.5000 | 1.5100 | 1.5100 | 2,900 |
| 18 Nov 2022 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 17 Nov 2022 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 16 Nov 2022 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 15 Nov 2022 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 14 Nov 2022 | 1.8000 | 2.3600 | 1.8000 | 2.3000 | 2.3000 | 4,300 |
| 11 Nov 2022 | 1.8900 | 2.0400 | 1.8900 | 2.0400 | 2.0400 | 1,600 |
| 10 Nov 2022 | 1.8800 | 1.9400 | 1.8800 | 1.8900 | 1.8900 | 1,200 |
| 09 Nov 2022 | 2.2600 | 2.2600 | 1.8380 | 1.8380 | 1.8380 | 1,600 |
| 08 Nov 2022 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 07 Nov 2022 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 04 Nov 2022 | 1.7600 | 2.3400 | 1.7600 | 2.3400 | 2.3400 | 1,400 |
| 03 Nov 2022 | 1.8000 | 1.8000 | 1.7600 | 1.7600 | 1.7600 | 800 |
| 02 Nov 2022 | 1.8400 | 1.8400 | 1.8100 | 1.8100 | 1.8100 | 500 |
| 01 Nov 2022 | 2.0000 | 2.3400 | 2.0000 | 2.3400 | 2.3400 | 1,600 |
| 31 Oct 2022 | 2.0700 | 2.0700 | 1.9550 | 1.9550 | 1.9550 | 1,000 |
| 28 Oct 2022 | 1.8100 | 2.3000 | 1.8100 | 1.8350 | 1.8350 | 600 |
| 27 Oct 2022 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1,700 |
| 26 Oct 2022 | 2.3500 | 2.3500 | 1.8100 | 1.8100 | 1.8100 | 400 |
| 25 Oct 2022 | 2.1000 | 2.1000 | 1.8000 | 1.8000 | 1.8000 | 14,700 |
| 24 Oct 2022 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | - |
| 21 Oct 2022 | 2.0000 | 2.1000 | 1.9650 | 1.9650 | 1.9650 | 1,000 |
| 20 Oct 2022 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 300 |
| 19 Oct 2022 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | - |
| 18 Oct 2022 | 2.0000 | 2.0000 | 1.8750 | 1.8750 | 1.8750 | 1,600 |
| 17 Oct 2022 | 2.0900 | 2.0900 | 2.0500 | 2.0500 | 2.0500 | 500 |
| 14 Oct 2022 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | - |
| 13 Oct 2022 | 1.9600 | 1.9600 | 1.9480 | 1.9480 | 1.9480 | 800 |
| 12 Oct 2022 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 11 Oct 2022 | 2.1000 | 2.1190 | 1.7500 | 1.9100 | 1.9100 | 2,400 |
| 10 Oct 2022 | 2.0000 | 2.0000 | 1.9000 | 1.9000 | 1.9000 | 1,100 |
| 07 Oct 2022 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | - |
| 06 Oct 2022 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | - |
| 05 Oct 2022 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | - |
| 04 Oct 2022 | 1.5000 | 2.0010 | 1.5000 | 2.0010 | 2.0010 | 4,700 |
| 03 Oct 2022 | 2.0800 | 2.1250 | 2.0800 | 2.1250 | 2.1250 | 1,100 |
| 30 Sept 2022 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | - |
| 29 Sept 2022 | 2.4000 | 2.4000 | 2.0850 | 2.0900 | 2.0900 | 4,700 |
| 28 Sept 2022 | 2.5760 | 2.5760 | 2.4000 | 2.4000 | 2.4000 | 1,100 |
| 27 Sept 2022 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
| 26 Sept 2022 | 2.7800 | 2.7800 | 2.5900 | 2.5900 | 2.5900 | 200 |
| 23 Sept 2022 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 300 |
| 22 Sept 2022 | 2.6400 | 2.7700 | 2.5000 | 2.7700 | 2.7700 | 1,400 |
| 21 Sept 2022 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 200 |
| 20 Sept 2022 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 500 |
| 19 Sept 2022 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 100 |
| 16 Sept 2022 | 2.5500 | 2.6100 | 2.0500 | 2.5450 | 2.5450 | 17,000 |
| 15 Sept 2022 | 2.8800 | 3.1000 | 2.4000 | 2.4200 | 2.4200 | 7,100 |
| 14 Sept 2022 | 2.8380 | 2.8380 | 2.8380 | 2.8380 | 2.8380 | 200 |
| 13 Sept 2022 | 2.8000 | 2.8000 | 2.7500 | 2.7500 | 2.7500 | 1,500 |
| 12 Sept 2022 | 2.9000 | 3.0500 | 2.9000 | 3.0500 | 3.0500 | 1,100 |
| 09 Sept 2022 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 08 Sept 2022 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 300 |
| 07 Sept 2022 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 200 |
| 06 Sept 2022 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
| 02 Sept 2022 | 2.9000 | 2.9000 | 2.5500 | 2.5500 | 2.5500 | 900 |
| 01 Sept 2022 | 2.5200 | 2.7650 | 2.3200 | 2.6800 | 2.6800 | 2,900 |
| 31 Aug 2022 | 2.9430 | 2.9430 | 2.2000 | 2.2000 | 2.2000 | 2,900 |
| 30 Aug 2022 | 2.9100 | 3.0000 | 2.9100 | 3.0000 | 3.0000 | 2,100 |
| 29 Aug 2022 | 2.9750 | 3.0000 | 2.9050 | 2.9050 | 2.9050 | 800 |
| 26 Aug 2022 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 100 |
| 25 Aug 2022 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 24 Aug 2022 | 2.9100 | 3.0000 | 2.8700 | 3.0000 | 3.0000 | 1,800 |
| 23 Aug 2022 | 2.9100 | 2.9100 | 2.7900 | 2.8400 | 2.8400 | 6,400 |
| 22 Aug 2022 | 3.1000 | 3.3500 | 3.1000 | 3.3400 | 3.3400 | 3,800 |
| 19 Aug 2022 | 3.2100 | 3.3700 | 3.1100 | 3.1100 | 3.1100 | 1,000 |
| 18 Aug 2022 | 3.0000 | 3.3800 | 2.9400 | 3.0000 | 3.0000 | 4,100 |
| 17 Aug 2022 | 3.1700 | 3.1700 | 3.0000 | 3.0000 | 3.0000 | 900 |
| 16 Aug 2022 | 3.3000 | 3.3000 | 3.2500 | 3.2650 | 3.2650 | 1,600 |
| 15 Aug 2022 | 3.4000 | 3.4500 | 3.4000 | 3.4000 | 3.4000 | 5,700 |
| 12 Aug 2022 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 200 |
| 11 Aug 2022 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 100 |
| 10 Aug 2022 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 09 Aug 2022 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 200 |
| 08 Aug 2022 | 3.1800 | 3.4400 | 3.1800 | 3.4400 | 3.4400 | 1,500 |
| 05 Aug 2022 | 3.4800 | 3.4800 | 3.4700 | 3.4700 | 3.4700 | 200 |
| 04 Aug 2022 | 3.6000 | 3.6500 | 3.2200 | 3.3500 | 3.3500 | 6,100 |
| 03 Aug 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 300 |
| 02 Aug 2022 | 3.6000 | 4.0000 | 3.4050 | 3.6000 | 3.6000 | 2,800 |
| 01 Aug 2022 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 700 |
| 29 Jul 2022 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| 28 Jul 2022 | 3.3900 | 3.7500 | 3.3900 | 3.6100 | 3.6100 | 2,300 |
| 27 Jul 2022 | 3.2000 | 3.2000 | 3.1890 | 3.2000 | 3.2000 | 2,200 |
| 26 Jul 2022 | 3.2000 | 3.4000 | 3.0700 | 3.2090 | 3.2090 | 3,000 |
| 25 Jul 2022 | 3.3500 | 3.3500 | 3.0450 | 3.0500 | 3.0500 | 2,300 |
| 22 Jul 2022 | 3.1300 | 3.1560 | 3.1300 | 3.1560 | 3.1560 | 500 |
| 21 Jul 2022 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 1,600 |
| 20 Jul 2022 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 100 |
| 19 Jul 2022 | 3.4700 | 3.4700 | 3.4200 | 3.4200 | 3.4200 | 700 |
| 18 Jul 2022 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| *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.
