3333.HK - China Evergrande Group

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201918.10018.56017.92018.42018.4209,269,175
Aug 20, 201918.62018.62018.06018.16018.16013,942,656
Aug 19, 201917.94018.76017.90018.62018.62023,572,200
Aug 16, 201917.80017.80017.50017.60017.60012,473,670
Aug 15, 201917.60017.84017.32017.84017.84017,898,259
Aug 14, 201918.30018.40017.92017.96017.96013,449,267
Aug 13, 201918.40018.46017.80018.10018.10029,626,554
Aug 12, 201918.68018.82018.20018.64018.64023,031,176
Aug 09, 201919.64019.70018.86019.06019.06016,698,667
Aug 08, 201919.64019.74019.24019.54019.5409,957,130
Aug 07, 201919.50019.72019.12019.64019.64014,770,873
Aug 06, 201919.24019.66018.80019.36019.36027,323,189
Aug 05, 201920.00020.15019.80019.80019.80020,023,355
Aug 02, 201920.00020.55019.80020.45020.45020,764,012
Aug 01, 201920.90020.90020.25020.40020.40019,671,829
Jul 31, 201921.15021.15020.75020.90020.9008,436,233
Jul 30, 201921.20021.35021.05021.15021.1506,291,529
Jul 29, 201921.35021.45020.95021.10021.10010,417,666
Jul 26, 201921.30021.50021.15021.35021.3506,738,118
Jul 25, 201921.55021.60021.20021.40021.4008,895,485
Jul 24, 201921.50021.90021.30021.40021.4009,987,010
Jul 23, 201922.00022.00021.25021.30021.30023,150,774
Jul 22, 201922.00022.20021.75021.80021.80015,146,117
Jul 19, 201922.70022.75021.65022.10022.10027,785,414
Jul 18, 201923.15023.15022.35022.65022.65019,993,228
Jul 17, 201921.85023.60021.60023.15023.15038,049,940
Jul 16, 201921.40021.80021.40021.75021.7505,099,966
Jul 15, 201921.45021.70021.10021.50021.5007,291,236
Jul 12, 201921.65021.85021.40021.55021.55011,865,059
Jul 11, 201922.45022.60021.60021.85021.85020,085,357
Jul 10, 201921.95022.50021.80022.10022.1009,301,258
Jul 09, 201922.00022.20021.65021.75021.7508,508,777
Jul 08, 201922.20022.45021.65021.95021.9509,558,660
Jul 05, 201922.25022.35021.85022.30022.30010,599,000
Jul 04, 201922.40023.10022.25022.25022.25021,843,318
Jul 03, 201922.55022.55021.95022.00022.0009,618,058
Jul 02, 201922.50022.55022.15022.50022.50012,090,608
Jun 28, 201921.90022.00021.65021.90021.9005,053,307
Jun 27, 201921.70021.95021.55021.90021.9005,769,572
Jun 26, 201921.80021.80021.45021.50021.5006,194,402
Jun 25, 201922.40022.45021.65021.80021.8008,996,789
Jun 24, 201922.65022.65022.15022.15022.1505,460,221
Jun 21, 201922.60022.75022.25022.45022.45015,775,660
Jun 20, 201921.90022.40021.55022.35022.35012,259,426
Jun 19, 201921.80021.95021.65021.85021.85011,974,750
Jun 18, 201920.95021.50020.75021.40021.4006,905,443
Jun 17, 201920.90021.30020.75020.95020.9507,089,626
Jun 14, 201921.10021.80020.80020.90020.90015,090,356
Jun 13, 201920.85021.70020.40021.55021.55014,472,064
Jun 12, 201921.05021.30020.60020.70020.70010,981,610
Jun 11, 201920.75021.50020.65021.25021.25015,189,655
Jun 10, 201920.35020.90020.35020.70020.70013,552,277
Jun 06, 201920.70020.75020.20020.30020.30011,784,400
Jun 05, 201920.75020.85020.50020.65020.65011,508,020
Jun 04, 201920.50020.55020.25020.25020.2507,685,817
Jun 03, 201920.95021.00020.05020.35020.35014,079,420
May 31, 201920.65021.30020.60020.85020.8509,948,190
May 30, 201920.50020.75020.40020.65020.6507,152,953
May 29, 201920.50021.05020.50020.70020.70037,022,074
May 28, 201920.55021.35020.55020.60020.60069,982,777
May 27, 201920.90020.95020.60020.80020.80012,991,655
May 24, 201920.85021.30020.70020.90020.90010,326,644
May 23, 201921.15021.15020.65020.85020.85016,987,876
May 22, 201921.60021.65020.95021.05021.05012,188,000
May 21, 201921.25021.75021.15021.50021.50011,212,228
May 20, 201921.60021.75020.90021.20021.20017,683,726
May 17, 201922.70022.70021.55021.55021.55023,893,611
May 16, 201922.65022.90022.40022.45022.45015,487,017
May 15, 201922.70023.15022.25022.60022.60027,028,022
May 14, 201922.10023.25021.85022.80022.80026,169,518
May 10, 201922.90023.75022.70022.85022.85017,747,482
May 09, 201923.80023.80022.80022.85022.85022,214,152
May 08, 201923.65024.10023.65023.75023.7509,480,474
May 07, 201924.40024.50023.90024.30024.3008,040,344
May 06, 201924.20024.40023.55024.35024.35028,896,431
May 03, 201925.00025.10024.70025.05025.0503,601,600
May 02, 201925.10025.10024.65025.00025.0005,791,084
Apr 30, 201924.95025.35024.70025.15025.1507,068,000
Apr 29, 201924.95025.15024.70024.95024.9506,855,005
Apr 26, 201924.90025.00024.50024.70024.7006,985,139
Apr 25, 201924.75025.10024.65024.70024.70010,205,445
Apr 24, 201924.95025.15024.75025.00025.00012,038,263
Apr 23, 201925.05025.05024.40024.70024.70020,378,206
Apr 18, 201925.15025.50025.10025.40025.4008,481,173
Apr 17, 201925.80025.80025.30025.45025.4509,450,062
Apr 16, 201925.80026.00025.15025.60025.60015,303,156
Apr 15, 201926.00026.50025.70025.80025.80014,331,027
Apr 12, 201925.45026.05025.45025.85025.8509,093,251
Apr 11, 201926.40026.40025.45025.60025.60014,875,575
Apr 10, 201926.75027.05026.00026.25026.25024,101,144
Apr 09, 201926.00027.10025.85026.95026.95043,854,000
Apr 08, 201926.15026.15025.40026.05026.05022,886,287
Apr 04, 201926.40026.40025.55025.65025.65016,333,288
Apr 03, 201925.95026.35025.60026.25026.25019,277,349
Apr 02, 201926.35026.35025.60025.65025.65014,379,648
Apr 01, 201926.30026.85025.75025.90025.90032,773,471
Mar 29, 201925.90026.40025.50026.10026.10023,729,669
Mar 28, 201925.90026.50025.40025.80025.80022,106,630
Mar 27, 201926.15026.45025.65026.15026.15044,915,905
Mar 26, 201927.65027.75026.55027.05027.05021,519,544
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...