China Evergrande Group (OP: EGRNF )

0.2500 USD +0.0280 (+12.61%)
Streaming Delayed Price Updated: 2:34 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 0.2220 0.2420 0.2220 0.2220 202,743 -0.02(-7.50%)
Jan 20, 2022 0.2000 0.2500 0.2000 0.2400 387,977 +0.02(+8.11%)
Jan 19, 2022 0.2200 0.2400 0.2080 0.2220 87,481 -0.02(-7.50%)
Jan 18, 2022 0.2170 0.2400 0.1990 0.2400 220,559 +0.03(+14.29%)
Jan 14, 2022 0.2100 0 -0.01(-4.55%)
Jan 13, 2022 0.2150 0.2200 0.2100 0.2200 197,400 +0.00(+0.23%)
Jan 12, 2022 0.2270 0.2270 0.2100 0.2195 80,382 -0.01(-4.57%)
Jan 11, 2022 0.2250 0.2310 0.2200 0.2300 71,888 +0.01(+4.50%)
Jan 10, 2022 0.2330 0.2360 0.2100 0.2201 177,359 -0.02(-7.91%)
Jan 07, 2022 0.2020 0.2390 0.2020 0.2390 132,837 +0.03(+12.47%)
Jan 06, 2022 0.2045 0.2230 0.1970 0.2125 147,550 +0.00(+1.43%)
Jan 05, 2022 0.2130 0.2160 0.2000 0.2095 106,878 -0.00(-0.24%)
Jan 04, 2022 0.1970 0.2180 0.1960 0.2100 300,473 +0.01(+6.65%)
Dec 31, 2021 0.1969 0.1969 0.1969 0 -0.01(-3.95%)
Dec 30, 2021 0.2200 0.2200 0.1900 0.2050 384,245 -0.02(-6.82%)
Dec 29, 2021 0.2000 0.2205 0.2000 0.2200 180,710 +0.01(+4.76%)
Dec 28, 2021 0.2100 0.2280 0.2000 0.2100 807,005 +0.00(+0.96%)
Dec 27, 2021 0.1908 0.2080 0.1908 0.2080 652,797 +0.01(+6.67%)
Dec 23, 2021 0.2080 0.2080 0.1870 0.1950 125,042 -0.02(-10.55%)
Dec 22, 2021 0.2049 0.2250 0.1800 0.2180 717,827 +0.03(+14.74%)
Dec 21, 2021 0.1800 0.2398 0.1800 0.1900 215,063 +0.01(+5.56%)
Dec 20, 2021 0.2140 0.2311 0.1700 0.1800 204,720 -0.03(-14.29%)
Dec 17, 2021 0.2200 0.2282 0.1900 0.2100 117,127 +0.01(+5.00%)
Dec 16, 2021 0.1900 0.2100 0.1900 0.2000 97,910 +0.01(+5.26%)
Dec 15, 2021 0.2100 0.2398 0.1890 0.1900 174,487 -0.02(-11.46%)
Dec 14, 2021 0.2095 0.2147 0.2000 0.2146 737,218 -0.02(-6.70%)
Dec 13, 2021 0.2400 0.2400 0.2100 0.2300 1,245,785 -0.01(-3.77%)
Dec 10, 2021 0.2200 0.2390 0.2100 0.2390 304,991 +0.02(+10.19%)
Dec 09, 2021 0.2300 0.2450 0.2000 0.2169 728,655 -0.01(-5.70%)
Dec 08, 2021 0.2400 0.2445 0.2200 0.2300 392,225 -0.02(-7.15%)
Dec 07, 2021 0.2400 0.2400 0.2400 0.2477 247,668 +0.00(+1.52%)
Dec 06, 2021 0.2350 0.2500 0.2250 0.2440 484,363 -0.04(-12.86%)
Dec 03, 2021 0.2650 0.3000 0.2600 0.2800 60,917 -0.01(-3.45%)
Dec 02, 2021 0.2687 0.2900 0.2600 0.2900 196,498 +0.01(+3.39%)
Dec 01, 2021 0.3000 0.3029 0.2658 0.2805 1,143,305 -0.02(-6.50%)
Nov 30, 2021 0.3090 0.3090 0.2750 0.3000 432,466 -0.00(-0.43%)
Nov 29, 2021 0.3020 0.3090 0.2874 0.3013 564,398 -0.01(-4.35%)
Nov 26, 2021 0.3350 0.3350 0.2950 0.3150 120,092 -0.01(-3.67%)
Nov 24, 2021 0.3335 0.3410 0.3270 0.3270 34,568 -0.01(-3.82%)
Nov 23, 2021 0.3100 0.3625 0.3100 0.3400 95,675 -0.01(-2.58%)
Nov 22, 2021 0.3415 0.3600 0.3120 0.3490 601,721 +0.02(+4.80%)
Nov 19, 2021 0.3380 0.3750 0.3200 0.3330 154,753 +0.01(+2.46%)
Nov 18, 2021 0.3515 0.3250 0.3150 0.3250 314,215 -0.05(-13.68%)
Nov 17, 2021 0.3473 0.3790 0.3440 0.3765 250,394 +0.03(+9.26%)
Nov 16, 2021 0.3400 0.3900 0.3400 0.3446 165,372 -0.01(-4.14%)
Nov 15, 2021 0.3600 0.3900 0.3400 0.3595 305,420 -0.03(-7.58%)
Nov 12, 2021 0.3401 0.3891 0.3401 0.3890 2,389,234 +0.06(+17.88%)
Nov 11, 2021 0.3070 0.3320 0.3020 0.3300 1,356,524 +0.03(+10.00%)
Nov 10, 2021 0.3000 0.3000 602,688 +0.01(+3.45%)
Nov 09, 2021 0.3120 0.3120 0.2800 0.2900 254,328 -0.01(-2.78%)
Nov 08, 2021 0.2800 0.3090 0.2800 0.2983 268,674 -0.00(-0.20%)
Nov 05, 2021 0.2900 0.3250 0.2800 0.2989 581,796 -0.03(-8.03%)
Nov 04, 2021 0.3010 0.3300 0.2950 0.3250 377,727 +0.01(+3.83%)
Nov 03, 2021 0.2980 0.3300 0.2980 0.3130 187,607 +0.01(+2.52%)
Nov 02, 2021 0.3160 0.3160 0.3000 0.3053 97,210 -0.01(-3.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.