3333.HK - EVERGRANDE

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 201729.7030.0528.6529.3029.3018,778,177
Nov 16, 201728.8529.7028.6029.2529.2511,757,000
Nov 15, 201729.4029.4528.8029.0029.0018,480,000
Nov 14, 201730.9530.9529.5029.5029.5021,087,958
Nov 13, 201731.5531.7030.6530.8030.8012,133,804
Nov 10, 201730.5531.3530.5531.3531.3523,505,638
Nov 09, 201731.3531.3530.5030.8030.8017,847,628
Nov 08, 201730.9031.4530.2531.1031.1040,992,741
Nov 07, 201730.0031.6029.0530.9030.90101,160,108
Nov 06, 201729.4529.4527.6028.2528.2542,178,010
Nov 03, 201729.6529.7029.0029.2029.2013,068,666
Nov 02, 201729.6030.5029.0529.6029.6026,651,655
Nov 01, 201730.8030.8028.7529.1529.1528,183,095
Oct 31, 201730.0030.6029.7030.0530.0520,433,362
Oct 30, 201730.8530.8529.2529.7529.7519,340,074
Oct 27, 201731.2031.3529.5030.6030.6045,417,192
Oct 26, 201731.1531.7030.8031.2031.209,684,989
Oct 25, 201732.0532.5031.2031.4031.4019,116,413
Oct 24, 201731.2032.2030.8031.5531.5525,510,117
Oct 23, 201732.0032.2530.8031.0031.0024,828,965
Oct 20, 201729.9031.8029.7531.5531.5545,516,194
Oct 19, 201730.5032.0029.2029.2029.2069,737,228
Oct 18, 201729.8030.6529.8030.3030.3031,871,848
Oct 17, 201730.0530.5529.7029.9029.9030,569,561
Oct 16, 201729.7030.1028.8529.8029.8040,006,300
Oct 13, 201728.5029.5527.5029.4029.4036,046,117
Oct 12, 201728.0028.4026.6528.1028.1034,059,562
Oct 11, 201729.5029.7027.4027.7527.7545,451,127
Oct 10, 201729.0529.8028.6529.5029.5025,428,172
Oct 09, 201730.0030.1028.6029.1529.1551,224,182
Oct 06, 201730.7531.6030.2030.2030.2036,555,905
Oct 04, 201730.3031.1029.7030.7530.7530,969,175
Oct 03, 201727.2529.9027.2529.6529.6543,058,965
Sep 29, 201726.9027.9526.4027.2527.2521,808,648
Sep 28, 201727.2027.3526.2026.6526.6517,620,758
Sep 27, 201726.4527.5026.1527.0527.0533,538,102
Sep 26, 201726.0027.4525.6026.0526.0547,160,317
Sep 25, 201728.9528.9526.2026.9026.9057,344,697
Sep 22, 201729.8030.5029.0529.5029.5052,422,935
Sep 21, 201728.8530.4028.8030.4030.4048,095,330
Sep 20, 201728.2029.0527.6029.0529.0547,892,140
Sep 19, 201727.9028.8026.5528.1028.1054,168,665
Sep 18, 201727.2028.6527.0527.7527.7589,388,419
Sep 15, 201725.7027.4525.5526.7526.7586,328,690
Sep 14, 201725.6026.1025.0025.8025.8037,240,022
Sep 13, 201725.4025.8025.0525.5525.5531,671,890
Sep 12, 201725.1025.8024.4025.4025.4050,533,162
Sep 11, 201722.8525.1022.8524.9024.9065,915,690
Sep 08, 201723.3523.5522.3022.5522.5536,408,480
Sep 07, 201723.2023.8022.9023.2023.2040,501,174
Sep 06, 201722.6023.1022.4022.8522.8524,531,797
Sep 05, 201722.8023.4522.4522.6522.6532,549,922
Sep 04, 201722.9524.0022.8022.8022.8032,911,903
Sep 01, 201723.7524.0022.6023.0023.0044,258,167
Aug 31, 201724.6025.1523.6523.6523.65107,525,630
Aug 30, 201725.9526.5523.9024.3524.35102,128,719
Aug 29, 201723.7025.7523.1525.5025.50160,926,044
Aug 28, 201722.5024.1022.5022.8022.8071,449,689
Aug 25, 201721.7522.3021.4022.2522.2531,292,071
Aug 24, 201722.0522.7521.2521.6021.6033,828,631
Aug 23, 201721.7021.7021.7021.7021.70-
Aug 22, 201722.1522.5520.7521.6521.6550,786,084
Aug 21, 201718.9822.0018.8822.0022.0088,308,305
Aug 18, 201718.6019.1418.4818.6618.6618,151,628
Aug 17, 201719.2019.2018.7418.9818.9817,135,050
Aug 16, 201718.9419.3018.6619.0019.0018,714,375
Aug 15, 201719.2019.3018.6618.8818.8820,930,397
Aug 14, 201718.8019.1818.6419.0419.0417,955,270
Aug 11, 201718.6018.7618.1818.5418.5438,331,276
Aug 10, 201719.9620.0018.9819.0619.0632,524,659
Aug 09, 201719.6020.0519.2619.9019.9033,026,633
Aug 08, 201718.6019.5018.4019.3819.3844,049,000
Aug 07, 201719.7019.7818.5018.5818.5848,572,900
Aug 04, 201720.0020.3519.1819.4219.4238,598,150
Aug 03, 201719.9020.5519.8219.9619.9647,868,823
Aug 02, 201721.0021.3020.1020.2520.2552,626,319
Aug 01, 201721.8021.8020.8021.0021.0037,907,793
Jul 31, 201721.2022.4020.9521.7521.7554,539,208
Jul 28, 201723.4023.4021.0021.0021.00117,977,398
Jul 27, 201722.3024.1021.0023.8023.80180,827,979
Jul 26, 201719.2621.0019.2020.9020.90152,155,466
Jul 25, 201717.3818.0416.8417.7017.7045,964,990
Jul 24, 201717.2817.7417.1017.4217.4227,950,139
Jul 21, 201717.5017.8016.8817.2817.2850,238,380
Jul 20, 201716.0817.3016.0017.3017.3074,127,042
Jul 19, 201715.8016.1815.4016.0016.0041,989,101
Jul 18, 201716.2216.2815.4215.7615.7639,455,995
Jul 17, 201715.9816.3415.8016.1816.1826,625,143
Jul 14, 201715.8216.3615.5415.8215.8247,920,820
Jul 13, 201715.4815.5615.3215.4415.4419,400,976
Jul 12, 201715.4615.6415.2415.3615.3611,471,465
Jul 11, 201715.2615.5815.0615.5015.5019,656,906
Jul 10, 201715.4615.5614.9815.2615.2622,095,982
Jul 07, 201715.7815.7815.2215.4815.4824,792,250
Jul 06, 201715.9016.0615.6215.8015.8024,406,771
Jul 05, 201715.7616.1815.4015.9015.9041,126,884
Jul 04, 201715.4216.4214.9415.7215.72100,772,088
Jul 03, 201714.2815.5014.0615.3015.3075,518,860
Jun 30, 201713.8414.2013.7014.0214.0224,475,938
Jun 29, 201713.8014.3613.7013.8813.8839,582,978
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...