Singapore markets closed

China Evergrande New Energy Vehicle Group Limited (EVGRF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.4900-0.0100 (-2.00%)
At close: 03:12PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 20220.43000.49000.42000.49000.490015,000
18 Jan 20220.48000.55000.48000.50000.500089,639
14 Jan 20220.49000.49000.45000.45000.45003,204
13 Jan 20220.50000.50000.46000.49000.490013,129
12 Jan 20220.65000.65000.50500.51000.51008,090
11 Jan 20220.47000.54000.47000.47000.470028,400
10 Jan 20220.53900.55000.46000.54000.540022,212
07 Jan 20220.65000.65000.48000.53900.539019,550
06 Jan 20220.66000.66000.46500.51000.510020,223
05 Jan 20220.49000.59000.45000.59000.590057,730
04 Jan 20220.64500.65000.45000.46000.460014,873
03 Jan 20220.50000.69000.42010.65000.650092,697
31 Dec 20210.51000.60000.42000.60000.600076,397
30 Dec 20210.42000.42000.42000.42000.42001,000
29 Dec 20210.60000.60000.40900.41000.410030,690
28 Dec 20210.41000.44000.26000.43000.430044,309
27 Dec 20210.35000.35000.34500.35000.35008,738
23 Dec 20210.27000.35500.27000.35500.35509,000
22 Dec 20210.41000.41000.27000.27000.270020,729
21 Dec 20210.33800.41000.33800.33800.33801,144
20 Dec 20210.40000.40000.40000.40000.4000807
17 Dec 20210.44000.44000.27500.42000.42009,889
16 Dec 20210.34000.44000.27000.27000.270046,813
15 Dec 20210.34000.34000.25000.25000.25005,538
14 Dec 20210.35000.43000.35000.35900.359022,792
13 Dec 20210.36000.39000.36000.38900.38905,800
10 Dec 20210.70000.70000.36000.43000.430024,515
09 Dec 20210.36000.42000.36000.42000.420011,050
08 Dec 20210.43000.44000.30010.36000.360028,057
07 Dec 20210.35000.44000.35000.43000.430016,011
06 Dec 20210.45000.45000.30000.44000.440013,887
03 Dec 20210.45000.45000.36000.44900.449066,481
02 Dec 20210.45000.58990.42000.48000.4800120,031
01 Dec 20210.53000.53000.46000.50000.500033,943
30 Nov 20210.55000.55000.46000.52000.520032,874
29 Nov 20210.50010.51000.50000.51000.51009,600
26 Nov 20210.47500.63000.45000.48500.48505,830
24 Nov 20210.60000.68000.50000.64000.640093,775
23 Nov 20210.53000.70000.53000.59450.5945255,146
22 Nov 20210.46000.50000.46000.50000.500057,411
19 Nov 20210.47000.51990.46000.46000.460011,156
18 Nov 20210.47000.52800.46000.47000.470050,042
17 Nov 20210.47000.47000.47000.47000.47001,250
16 Nov 20210.51000.51000.45000.45000.45008,300
15 Nov 20210.50000.51000.50000.51000.510033,568
12 Nov 20210.49990.51000.45000.51000.51007,300
11 Nov 20210.45000.51000.41500.48990.489924,001
10 Nov 20210.51000.51000.40000.49990.499929,932
09 Nov 20210.40000.51000.40000.50000.500063,201
08 Nov 20210.45000.53000.45000.45000.45006,950
05 Nov 20210.45000.51000.40000.51000.510017,221
04 Nov 20210.45600.50990.45000.50000.500031,293
03 Nov 20210.54000.54000.45000.45000.45003,725
02 Nov 20210.49500.49500.45000.45000.45009,127
01 Nov 20210.40000.64000.40000.54000.540014,845
29 Oct 20210.50000.64000.40000.51000.510025,660
28 Oct 20210.60000.64000.38000.51000.510050,892
27 Oct 20210.55000.59900.43000.54000.540026,683
26 Oct 20210.60000.65000.43000.50000.500059,297
25 Oct 20210.60001.30000.45000.60000.6000150,997
22 Oct 20210.50000.75100.48000.60000.6000159,484
21 Oct 20210.53000.53000.36000.46000.460018,000
20 Oct 20210.50000.54000.50000.52000.520020,399
19 Oct 20210.54000.54000.36000.50000.50001,500
18 Oct 20210.54000.54000.54000.54000.54003,000
15 Oct 20210.54400.54400.53900.54000.54001,335
14 Oct 20210.59000.59000.36000.59000.59006,799
13 Oct 20210.60000.60000.59000.59000.590011,292
12 Oct 20210.40000.64000.40000.64000.64007,500
11 Oct 20210.45000.45000.36000.36000.36008,373
08 Oct 20210.45000.45000.45000.45000.4500-
07 Oct 20210.50000.60000.45000.45000.450015,351
06 Oct 20210.43000.50000.40000.50000.50005,401
05 Oct 20210.35000.65000.35000.53800.53809,455
04 Oct 20210.70000.70000.35000.42000.420028,662
01 Oct 20210.35000.40000.35000.40000.40007,900
30 Sep 20210.27000.27000.27000.27000.2700-
29 Sep 20210.33000.70000.27000.27000.270083,819
28 Sep 20210.34000.34000.25000.25000.250018,657
27 Sep 20210.34000.40000.27000.27000.2700263,762
24 Sep 20210.36000.40000.27000.34000.3400147,245
23 Sep 20210.50000.75000.40000.40000.40006,213
22 Sep 20210.65000.65000.45000.45000.4500785
21 Sep 20210.35000.40000.35000.40000.40001,710
20 Sep 20211.42001.42000.33000.39000.390010,042
17 Sep 20211.00001.00000.41000.41000.41006,400
16 Sep 20210.81800.81800.81800.81800.8180-
15 Sep 20210.81800.81800.81800.81800.8180-
14 Sep 20210.81800.81800.81800.81800.8180-
13 Sep 20210.81800.81800.81800.81800.8180-
10 Sep 20210.81800.81800.81800.81800.8180-
09 Sep 20210.81800.81800.81800.81800.8180-
08 Sep 20210.81800.81800.81800.81800.8180-
07 Sep 20210.81800.81800.81800.81800.8180-
03 Sep 20210.81800.81800.81800.81800.8180-
02 Sep 20210.81800.81800.81800.81800.8180-
01 Sep 20210.81800.81800.81800.81800.8180-
31 Aug 20210.81800.81800.81800.81800.8180-
30 Aug 20210.87000.87000.81800.81800.81802,606
27 Aug 20211.01001.55000.87000.87000.87002,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...