Singapore markets closed
Straits Times Index
3,101.93 +9.82 (+0.32%) Nikkei
28,029.57 +276.20 (+1.00%) Hang Seng
23,766.69 -22.24 (-0.09%) FTSE 100
7,115.61 -13.60 (-0.19%) BTC-USD
55,427.99 -894.84 (-1.59%) CMC Crypto 200
1,406.32 -35.44 (-2.46%)
China Evergrande Group (EGRNY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 11:12AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Dec 2021 | 7.20 | 7.20 | 6.98 | 7.00 | 7.00 | 39,811 |
| 02 Dec 2021 | 7.00 | 7.20 | 6.99 | 7.14 | 7.14 | 48,700 |
| 01 Dec 2021 | 7.11 | 7.19 | 7.00 | 7.00 | 7.00 | 42,600 |
| 30 Nov 2021 | 7.01 | 7.45 | 7.01 | 7.21 | 7.21 | 4,600 |
| 29 Nov 2021 | 7.30 | 7.49 | 7.25 | 7.43 | 7.43 | 21,300 |
| 26 Nov 2021 | 8.00 | 8.14 | 7.80 | 7.86 | 7.86 | 13,500 |
| 24 Nov 2021 | 8.60 | 8.73 | 8.30 | 8.30 | 8.30 | 10,600 |
| 23 Nov 2021 | 8.91 | 8.91 | 8.69 | 8.73 | 8.73 | 11,000 |
| 22 Nov 2021 | 8.27 | 8.55 | 8.09 | 8.25 | 8.25 | 38,000 |
| 19 Nov 2021 | 8.57 | 8.86 | 8.50 | 8.65 | 8.65 | 16,700 |
| 18 Nov 2021 | 8.38 | 8.38 | 8.00 | 8.15 | 8.15 | 16,600 |
| 17 Nov 2021 | 8.85 | 8.86 | 8.70 | 8.72 | 8.72 | 8,600 |
| 16 Nov 2021 | 8.62 | 9.15 | 8.62 | 8.82 | 8.82 | 21,200 |
| 15 Nov 2021 | 9.10 | 9.11 | 8.60 | 8.69 | 8.69 | 106,800 |
| 12 Nov 2021 | 9.18 | 9.80 | 8.66 | 9.60 | 9.60 | 121,000 |
| 11 Nov 2021 | 8.00 | 8.28 | 7.76 | 8.27 | 8.27 | 52,700 |
| 10 Nov 2021 | 7.27 | 7.50 | 6.52 | 6.91 | 6.91 | 97,700 |
| 09 Nov 2021 | 7.40 | 7.40 | 7.25 | 7.28 | 7.28 | 13,900 |
| 08 Nov 2021 | 7.30 | 7.53 | 7.22 | 7.33 | 7.33 | 35,000 |
| 05 Nov 2021 | 7.40 | 7.42 | 7.25 | 7.28 | 7.28 | 27,400 |
| 04 Nov 2021 | 7.85 | 7.85 | 7.45 | 7.53 | 7.53 | 15,900 |
| 03 Nov 2021 | 7.70 | 7.88 | 7.47 | 7.61 | 7.61 | 146,300 |
| 02 Nov 2021 | 7.73 | 7.73 | 7.59 | 7.70 | 7.70 | 37,500 |
| 01 Nov 2021 | 7.52 | 7.85 | 7.52 | 7.80 | 7.80 | 29,300 |
| 29 Oct 2021 | 7.64 | 7.64 | 7.44 | 7.51 | 7.51 | 62,400 |
| 28 Oct 2021 | 7.90 | 7.90 | 7.70 | 7.81 | 7.81 | 82,300 |
| 27 Oct 2021 | 8.21 | 8.30 | 8.11 | 8.16 | 8.16 | 30,600 |
| 26 Oct 2021 | 8.46 | 8.46 | 8.08 | 8.26 | 8.26 | 28,200 |
| 25 Oct 2021 | 8.90 | 8.98 | 8.55 | 8.63 | 8.63 | 27,500 |
| 22 Oct 2021 | 8.90 | 9.09 | 8.50 | 8.80 | 8.80 | 77,500 |
| 21 Oct 2021 | 8.06 | 8.51 | 8.00 | 8.27 | 8.27 | 74,800 |
| 20 Oct 2021 | 9.20 | 9.46 | 9.10 | 9.26 | 9.26 | 7,000 |
| 19 Oct 2021 | 9.40 | 9.54 | 9.00 | 9.20 | 9.20 | 24,600 |
| 18 Oct 2021 | 8.92 | 9.53 | 8.90 | 9.41 | 9.41 | 16,000 |
| 15 Oct 2021 | 9.09 | 9.88 | 8.90 | 9.00 | 9.00 | 37,300 |
| 14 Oct 2021 | 9.00 | 9.00 | 8.61 | 8.88 | 8.88 | 16,900 |
| 13 Oct 2021 | 9.20 | 9.40 | 8.85 | 9.01 | 9.01 | 43,800 |
| 12 Oct 2021 | 9.00 | 9.51 | 8.99 | 9.25 | 9.25 | 18,200 |
| 11 Oct 2021 | 9.46 | 9.51 | 9.00 | 9.06 | 9.06 | 16,200 |
| 08 Oct 2021 | 10.00 | 10.00 | 9.00 | 9.17 | 9.17 | 19,000 |
| 07 Oct 2021 | 9.22 | 9.81 | 9.00 | 9.31 | 9.31 | 35,100 |
| 06 Oct 2021 | 9.76 | 9.94 | 9.23 | 9.38 | 9.38 | 57,200 |
| 05 Oct 2021 | 10.00 | 10.14 | 9.55 | 9.83 | 9.83 | 49,600 |
| 04 Oct 2021 | 9.20 | 10.53 | 9.20 | 9.94 | 9.94 | 207,900 |
| 01 Oct 2021 | 9.62 | 9.62 | 9.00 | 9.01 | 9.01 | 83,800 |
| 30 Sep 2021 | 9.84 | 9.84 | 9.30 | 9.41 | 9.41 | 122,000 |
| 29 Sep 2021 | 9.90 | 12.95 | 9.46 | 10.91 | 10.91 | 541,800 |
| 28 Sep 2021 | 8.50 | 8.85 | 8.50 | 8.70 | 8.70 | 67,500 |
| 27 Sep 2021 | 8.37 | 8.45 | 8.00 | 8.30 | 8.30 | 140,100 |
| 24 Sep 2021 | 7.65 | 7.99 | 7.46 | 7.93 | 7.93 | 375,700 |
| 23 Sep 2021 | 8.89 | 8.99 | 8.55 | 8.69 | 8.69 | 219,700 |
| 22 Sep 2021 | 10.40 | 11.06 | 9.94 | 10.00 | 10.00 | 331,700 |
| 21 Sep 2021 | 7.81 | 8.25 | 7.25 | 7.50 | 7.50 | 178,000 |
| 20 Sep 2021 | 7.62 | 8.80 | 7.61 | 8.49 | 8.49 | 84,100 |
| 17 Sep 2021 | 8.48 | 11.20 | 8.48 | 10.90 | 10.90 | 23,700 |
| 16 Sep 2021 | 8.67 | 8.67 | 8.34 | 8.46 | 8.46 | 1,700 |
| 15 Sep 2021 | 9.28 | 9.28 | 9.05 | 9.05 | 9.05 | 1,400 |
| 14 Sep 2021 | 9.22 | 9.72 | 9.22 | 9.67 | 9.67 | 2,400 |
| 13 Sep 2021 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 10 Sep 2021 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 09 Sep 2021 | 11.75 | 11.75 | 11.74 | 11.74 | 11.74 | 700 |
| 08 Sep 2021 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 07 Sep 2021 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 5,000 |
| 03 Sep 2021 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| 02 Sep 2021 | 13.50 | 13.50 | 13.49 | 13.49 | 13.49 | 400 |
| 01 Sep 2021 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 31 Aug 2021 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 30 Aug 2021 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 27 Aug 2021 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 100 |
| 26 Aug 2021 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| 25 Aug 2021 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| 24 Aug 2021 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| 23 Aug 2021 | 14.35 | 14.35 | 13.73 | 13.73 | 13.73 | 3,000 |
| 20 Aug 2021 | 15.38 | 15.38 | 15.34 | 15.34 | 15.34 | 300 |
| 19 Aug 2021 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 300 |
| 18 Aug 2021 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 17 Aug 2021 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 16 Aug 2021 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 13 Aug 2021 | 18.57 | 18.61 | 18.57 | 18.61 | 18.61 | 300 |
| 12 Aug 2021 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1,100 |
| 11 Aug 2021 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 10 Aug 2021 | 18.15 | 18.83 | 18.15 | 18.83 | 18.83 | 2,900 |
| 09 Aug 2021 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 1,500 |
| 06 Aug 2021 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 05 Aug 2021 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 04 Aug 2021 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 100 |
| 03 Aug 2021 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 02 Aug 2021 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 30 Jul 2021 | 17.55 | 17.55 | 16.23 | 16.23 | 16.23 | 200 |
| 29 Jul 2021 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 28 Jul 2021 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 27 Jul 2021 | 19.36 | 19.36 | 18.40 | 18.79 | 18.79 | 1,600 |
| 26 Jul 2021 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 23 Jul 2021 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 22 Jul 2021 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 200 |
| 21 Jul 2021 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 100 |
| 20 Jul 2021 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 1,600 |
| 19 Jul 2021 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 16 Jul 2021 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 100 |
| 15 Jul 2021 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
