E-House China Enterprise Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	2.030	2.310	1.820	1.880	1.880	139,551,400
2021-12-01	1.500	2.150	1.430	2.080	2.080	208,771,900
2021-11-30	1.610	1.670	1.460	1.470	1.470	64,928,900
2021-11-29	1.740	1.750	1.550	1.570	1.570	84,149,400
2021-11-26	1.930	2.360	1.600	1.640	1.640	252,083,792
2021-11-25	1.300	1.910	1.290	1.870	1.870	164,579,200
2021-11-24	1.280	1.300	1.250	1.270	1.270	5,253,300
2021-11-23	1.270	1.300	1.230	1.280	1.280	9,721,200
2021-11-22	1.360	1.360	1.260	1.270	1.270	16,089,600
2021-11-19	1.330	1.360	1.260	1.350	1.350	14,565,300
2021-11-18	1.350	1.390	1.330	1.340	1.340	10,720,800
2021-11-17	1.380	1.390	1.330	1.360	1.360	5,818,800
2021-11-16	1.350	1.430	1.330	1.370	1.370	15,570,900
2021-11-15	1.380	1.380	1.300	1.320	1.320	6,780,600
2021-11-12	1.430	1.450	1.320	1.350	1.350	13,397,100
2021-11-11	1.340	1.470	1.340	1.410	1.410	18,248,700
2021-11-10	1.310	1.360	1.240	1.350	1.350	17,454,900
2021-11-09	1.290	1.310	1.250	1.290	1.290	5,947,100
2021-11-08	1.250	1.330	1.240	1.260	1.260	11,524,500
2021-11-05	1.280	1.310	1.200	1.250	1.250	10,240,200
2021-11-04	1.370	1.370	1.260	1.290	1.290	8,382,300
2021-11-03	1.370	1.380	1.290	1.350	1.350	9,395,400
2021-11-02	1.470	1.480	1.320	1.340	1.340	13,460,300
2021-11-01	1.460	1.500	1.410	1.430	1.430	12,845,100
2021-10-29	1.500	1.540	1.450	1.470	1.470	16,205,898
2021-10-28	1.520	1.620	1.500	1.500	1.500	17,785,200
2021-10-27	1.530	1.560	1.470	1.470	1.470	10,848,300
2021-10-26	1.600	1.700	1.520	1.560	1.560	15,675,000
2021-10-25	1.730	1.750	1.590	1.590	1.590	24,340,023

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.