U.S. Markets open in 8 hrs 56 mins

China Evergrande Group (3333.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
16.120+0.120 (+0.75%)
As of 11:59AM HKT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 202016.02016.16015.82016.12016.1202,422,817
Sep 22, 202016.30016.30015.90016.00016.0005,318,551
Sep 21, 202016.60016.68016.26016.30016.3006,025,718
Sep 18, 202016.94017.02016.50016.50016.50021,680,843
Sep 17, 202016.76016.98016.52016.66016.6608,736,347
Sep 16, 202017.44017.64016.32016.72016.72023,258,105
Sep 15, 202016.28017.88016.00017.38017.38030,241,431
Sep 14, 202016.30016.30015.90016.08016.0804,581,025
Sep 11, 202016.22016.30015.74016.30016.30010,680,795
Sep 10, 202016.56016.58016.06016.10016.1006,828,021
Sep 09, 202016.40016.44016.14016.30016.3008,241,442
Sep 08, 202016.60016.88016.18016.52016.52017,014,164
Sep 07, 202017.00017.18016.52016.54016.5408,013,303
Sep 04, 202016.80016.98016.62016.94016.94013,190,573
Sep 03, 202017.00017.46016.84017.12017.12016,627,012
Sep 02, 202017.64017.64016.94017.16017.16021,989,554
Sep 01, 202017.86017.86017.14017.58017.58024,495,514
Aug 31, 202018.58018.90018.08018.10018.10014,934,001
Aug 28, 202018.70018.98018.44018.82018.8207,910,578
Aug 27, 202018.82018.82018.38018.66018.6607,570,413
Aug 26, 202018.70019.00018.40018.54018.54013,463,376
Aug 25, 202018.58019.18018.48019.04019.04011,496,036
Aug 24, 202019.12019.24018.28018.68018.68019,156,982
Aug 21, 202019.54019.54019.02019.20019.20011,664,506
Aug 20, 202019.62019.62019.06019.30019.30011,599,144
Aug 19, 202019.80019.80019.22019.62019.6209,751,212
Aug 18, 202019.84019.90019.14019.52019.52029,405,774
Aug 17, 202021.10021.25019.48019.84019.84073,270,009
Aug 14, 202021.85023.20021.80022.40022.40037,328,787
Aug 13, 202021.65021.65021.20021.50021.5006,557,819
Aug 12, 202021.50021.80021.00021.45021.45011,850,438
Aug 11, 202021.55021.85021.35021.45021.4506,948,563
Aug 10, 202021.90021.90021.10021.40021.4004,291,133
Aug 07, 202021.75022.10021.30021.70021.7006,752,300
Aug 06, 202022.00022.00021.30021.65021.6506,559,001
Aug 05, 202022.10022.45021.75021.85021.8508,457,642
Aug 04, 202021.70022.05021.35022.00022.00010,086,944
Aug 03, 202022.00022.00020.80021.40021.40011,886,985
Jul 31, 202021.90022.95021.65021.75021.75020,769,295
Jul 30, 202021.60021.80021.15021.55021.5508,092,124
Jul 29, 202021.50021.70021.20021.45021.4505,591,220
Jul 28, 202021.15021.60020.95021.55021.5508,872,457
Jul 27, 202020.65021.40020.25020.70020.70010,605,149
Jul 24, 202021.50021.90020.60020.65020.65016,692,191
Jul 23, 202021.55022.20021.55022.00022.0006,821,526
Jul 22, 202022.10022.45021.70021.75021.75012,257,406
Jul 21, 202022.95023.00022.05022.45022.45010,948,982
Jul 20, 202021.60022.85021.45022.25022.25017,257,108
Jul 17, 202022.00022.25021.30021.55021.55012,665,352
Jul 16, 202022.85022.85021.55021.70021.70021,246,044
Jul 15, 202023.20023.45022.60022.85022.85017,334,799
Jul 14, 202023.25023.50022.70022.85022.85030,132,380
Jul 13, 202023.20024.00022.60023.90023.90033,758,449
Jul 10, 202023.40024.10023.10023.70023.70026,532,476
Jul 09, 202024.45024.60023.65023.75023.75020,676,332
Jul 08, 202025.15025.30023.60024.30024.30034,837,504
Jul 08, 20200.71 Dividend
Jul 07, 202027.90027.95025.50025.70024.99055,232,123
Jul 06, 202026.50028.00026.20028.00027.226108,232,531
Jul 03, 202023.00025.80022.85025.80025.087118,083,822
Jul 02, 202020.50022.80020.50022.80022.17060,279,222
Jun 30, 202019.98020.20019.72020.00019.44712,926,156
Jun 29, 202020.00020.05019.28020.00019.44727,522,392
Jun 26, 202019.44020.00019.38020.00019.44711,048,845
Jun 24, 202019.92020.15019.48019.50018.96115,174,912
Jun 23, 202020.00020.25019.60019.88019.3318,573,034
Jun 22, 202020.55020.55019.70019.98019.42812,580,277
Jun 19, 202019.90020.65019.76020.55019.98232,060,344
Jun 18, 202019.68019.88019.46019.72019.1758,934,429
Jun 17, 202019.92020.35019.56019.74019.1957,953,207
Jun 16, 202019.40019.90019.34019.70019.15619,276,124
Jun 15, 202019.42019.44018.70019.08018.55318,874,109
Jun 12, 202018.12019.44017.80019.42018.88329,270,833
Jun 11, 202018.82018.94018.38018.64018.12517,418,808
Jun 10, 202019.02019.08018.38018.92018.39712,040,370
Jun 09, 202018.28018.90018.26018.86018.33916,851,020
Jun 08, 202018.00018.48017.94018.18017.67812,930,763
Jun 05, 202017.64017.98017.50017.96017.4648,483,475
Jun 04, 202017.40017.86017.40017.76017.26919,175,031
Jun 03, 202017.62017.64017.30017.40016.91910,355,156
Jun 02, 202017.30017.56017.08017.48016.99714,582,445
Jun 01, 202016.34017.30016.34017.22016.74427,013,774
May 29, 202016.16016.64015.88016.24015.79120,172,501
May 28, 202016.56016.80015.92016.28015.83018,367,859
May 27, 202017.10017.10016.56016.56016.10315,558,659
May 26, 202016.40017.06016.32016.92016.45330,760,095
May 25, 202015.50016.60014.74016.16015.71433,642,088
May 22, 202016.02016.10015.10015.30014.87741,562,491
May 21, 202016.60016.86016.28016.30015.85017,687,246
May 20, 202016.36016.80016.30016.50016.04416,790,051
May 19, 202016.22016.48016.06016.36015.90821,490,933
May 18, 202015.90016.16015.60015.96015.51923,516,689
May 15, 202015.64016.18015.64015.90015.46126,111,250
May 14, 202015.18015.68014.92015.60015.16927,799,229
May 13, 202014.80015.50014.62015.36014.93622,707,313
May 12, 202015.14015.14014.70014.90014.48812,597,471
May 11, 202014.98015.22014.98015.12014.70212,396,229
May 08, 202014.66014.96014.60014.74014.33312,053,027
May 07, 202014.76014.80014.26014.46014.06113,526,617
May 06, 202014.00014.70013.76014.54014.13834,340,879
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...