3333.HK - China Evergrande Group

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 201829.3029.3028.2528.5028.5010,103,166
Jan 23, 201829.4529.6028.7529.3029.3018,029,191
Jan 22, 201827.9529.7027.7029.2029.2025,287,388
Jan 19, 201827.3528.3026.7028.0028.0014,481,337
Jan 18, 201828.0028.5026.9027.1027.1015,711,519
Jan 17, 201827.6528.0027.2027.9027.9015,373,795
Jan 16, 201827.8528.3527.6527.9527.9516,318,762
Jan 15, 201829.0029.2027.4027.5027.5022,875,325
Jan 12, 201829.5029.5028.5528.7528.758,088,920
Jan 11, 201829.5029.9028.4029.1029.1015,387,610
Jan 10, 201829.3030.1029.1029.4529.4522,706,390
Jan 09, 201829.5529.7529.0029.2029.2016,686,559
Jan 08, 201829.0030.2029.0029.5029.5028,914,876
Jan 05, 201828.4529.2528.0028.6528.6529,770,653
Jan 04, 201828.3528.4027.4028.0028.0012,395,135
Jan 03, 201828.5028.8027.7528.4028.4018,209,903
Jan 02, 201826.9528.7526.9528.2028.2028,005,454
Dec 29, 201727.0027.3026.4026.9526.9519,307,913
Dec 28, 201725.9026.8525.7026.6526.6530,079,785
Dec 27, 201724.8526.3024.7525.6025.6014,739,994
Dec 22, 201724.5025.1024.2024.8524.859,225,528
Dec 21, 201723.8524.6023.4524.4024.4017,144,111
Dec 20, 201725.0025.1023.5023.6523.6517,456,760
Dec 19, 201725.3025.4524.6524.8524.8510,848,679
Dec 18, 201725.2025.8524.6024.9524.9513,631,196
Dec 15, 201725.5025.6524.6524.9524.9521,704,865
Dec 14, 201725.5526.0025.1526.0026.0012,725,368
Dec 13, 201726.1026.1025.4025.5025.507,747,349
Dec 12, 201725.1526.0024.8025.6025.6019,645,440
Dec 11, 201725.7025.7524.6525.0025.0011,643,842
Dec 08, 201724.8025.7024.0525.7025.7019,860,496
Dec 07, 201725.2025.6022.8024.5524.5543,197,618
Dec 06, 201726.1026.6525.1025.3025.3027,783,489
Dec 05, 201726.6026.8526.1026.3026.307,751,028
Dec 04, 201726.0026.9525.2026.7026.7018,006,257
Dec 01, 201726.3026.4525.9526.0526.0523,446,447
Nov 30, 201726.6526.9025.8025.8025.8030,245,991
Nov 29, 201726.9527.4026.4026.9526.9514,091,730
Nov 28, 201726.4027.0025.8026.6526.6526,560,688
Nov 27, 201728.0028.3025.7026.3026.3041,984,719
Nov 24, 201728.8029.0027.7028.3028.3023,388,003
Nov 23, 201729.6029.8028.3028.7028.7024,225,165
Nov 22, 201729.5030.1528.8029.6529.6529,676,226
Nov 21, 201729.0029.6028.4029.3029.3021,489,283
Nov 20, 201728.9529.5028.6028.8528.8514,658,098
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...