Fang Holdings Ltd ADR (NY: SFUN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	5.100	5.220	5.030	5.220	3,495,561	+0.13(+2.55%)
Jan 30, 2018	5.240	5.240	4.960	5.090	4,320,799	-0.23(-4.32%)
Jan 29, 2018	5.260	5.370	5.240	5.320	2,969,214	+0.00(+0.00%)
Jan 26, 2018	5.400	5.480	5.300	5.320	2,498,850	-0.01(-0.19%)
Jan 25, 2018	5.360	5.400	5.281	5.330	8,499,084	-0.07(-1.30%)
Jan 24, 2018	5.250	5.415	5.150	5.400	2,561,027	+0.13(+2.47%)
Jan 23, 2018	5.230	5.280	5.180	5.270	1,537,441	+0.02(+0.38%)
Jan 22, 2018	5.240	5.260	5.190	5.250	1,487,923	+0.01(+0.19%)
Jan 19, 2018	5.250	5.310	5.200	5.240	3,779,045	+0.01(+0.19%)
Jan 18, 2018	5.200	5.240	5.110	5.230	1,450,836	+0.01(+0.19%)
Jan 17, 2018	5.100	5.246	5.080	5.220	3,015,641	+0.02(+0.38%)
Jan 16, 2018	5.250	5.330	5.150	5.200	3,214,972	-0.05(-0.95%)
Jan 12, 2018		5.250	5.250	5.250	0	+0.05(+0.96%)
Jan 11, 2018	4.950	5.220	4.930	5.200	3,178,189	+0.29(+5.91%)
Jan 10, 2018	4.910	4.920	4.800	4.910	1,957,049	+0.01(+0.20%)
Jan 09, 2018	4.990	4.990	4.820	4.900	4,364,946	-0.04(-0.81%)
Jan 08, 2018	4.830	4.950	4.770	4.940	3,858,873	+0.13(+2.70%)
Jan 05, 2018	4.840	5.030	4.800	4.810	2,895,473	-0.08(-1.64%)
Jan 04, 2018	4.750	4.920	4.560	4.890	12,836,710	-0.28(-5.42%)
Jan 03, 2018	5.370	5.370	4.950	5.170	4,989,867	-0.16(-3.00%)
Jan 02, 2018	5.360	5.410	5.160	5.330	10,504,303	-0.25(-4.48%)
Dec 29, 2017		5.580	5.580	5.580	0	+0.69(+14.11%)
Dec 28, 2017	4.890	4.930	4.800	4.890	605,118	+0.00(+0.00%)
Dec 27, 2017	4.770	4.910	4.740	4.890	1,255,571	+0.15(+3.16%)
Dec 26, 2017	4.590	4.750	4.580	4.740	1,571,164	+0.11(+2.38%)
Dec 22, 2017	4.600	4.650	4.550	4.630	418,138	+0.00(+0.00%)
Dec 21, 2017	4.600	4.670	4.520	4.630	561,593	+0.06(+1.31%)
Dec 20, 2017	4.510	4.590	4.490	4.570	547,204	+0.02(+0.44%)
Dec 19, 2017	4.580	4.580	4.430	4.550	871,983	-0.03(-0.66%)
Dec 18, 2017	4.400	4.580	4.380	4.580	1,480,410	+0.21(+4.81%)
Dec 15, 2017	4.300	4.405	4.200	4.370	2,423,674	+0.06(+1.39%)
Dec 14, 2017	4.210	4.330	4.180	4.310	588,874	+0.11(+2.62%)
Dec 13, 2017	4.290	4.340	4.140	4.200	1,422,200	-0.09(-2.10%)
Dec 12, 2017	4.380	4.410	4.270	4.290	1,551,097	-0.09(-2.05%)
Dec 11, 2017	4.330	4.430	4.260	4.380	3,545,973	+0.09(+2.10%)
Dec 08, 2017	4.500	4.625	4.270	4.290	2,922,246	-0.18(-4.03%)
Dec 07, 2017	4.270	4.490	4.270	4.470	1,900,903	+0.16(+3.71%)
Dec 06, 2017	4.280	4.390	4.270	4.310	3,908,684	-0.09(-2.05%)
Dec 05, 2017	4.300	4.480	4.270	4.400	1,737,918	+0.11(+2.56%)
Dec 04, 2017	4.400	4.480	4.215	4.290	1,643,885	-0.16(-3.60%)
Dec 01, 2017	4.580	4.625	4.370	4.450	2,867,225	-0.19(-4.09%)
Nov 30, 2017	4.560	4.650	4.475	4.640	3,916,210	+0.05(+1.09%)
Nov 29, 2017	4.610	4.650	4.490	4.590	3,366,816	-0.02(-0.43%)
Nov 28, 2017	4.680	4.730	4.480	4.610	2,550,551	-0.10(-2.12%)
Nov 27, 2017	4.680	4.760	4.650	4.710	1,167,916	+0.01(+0.21%)
Nov 24, 2017	4.690	4.750	4.620	4.700	1,157,123	-0.06(-1.26%)
Nov 22, 2017	4.580	4.780	4.530	4.760	3,114,251	+0.18(+3.93%)
Nov 21, 2017	4.750	4.770	4.540	4.580	2,244,027	-0.16(-3.38%)
Nov 20, 2017	4.710	4.790	4.660	4.740	3,357,701	+0.04(+0.85%)
Nov 17, 2017	5.200	5.270	4.650	4.700	7,202,929	-0.27(-5.43%)
Nov 16, 2017	4.720	5.000	4.720	4.970	2,517,498	+0.27(+5.74%)
Nov 15, 2017	4.620	4.710	4.480	4.700	1,780,860	+0.08(+1.73%)
Nov 14, 2017	4.620	4.670	4.500	4.620	1,674,732	-0.04(-0.86%)
Nov 13, 2017	4.510	4.810	4.455	4.660	3,070,725	+0.17(+3.79%)
Nov 10, 2017	4.920	4.920	4.460	4.490	4,072,933	-0.42(-8.55%)
Nov 09, 2017	5.010	5.010	4.780	4.910	3,226,438	-0.08(-1.60%)
Nov 08, 2017	4.910	5.030	4.850	4.990	2,879,031	+0.09(+1.84%)
Nov 07, 2017	4.960	4.960	4.750	4.900	2,844,102	-0.10(-2.00%)
Nov 06, 2017	4.890	5.000	4.780	5.000	2,387,885	+0.12(+2.46%)
Nov 03, 2017	4.670	4.980	4.670	4.880	3,241,546	+0.18(+3.83%)
Nov 02, 2017	4.560	4.770	4.560	4.700	1,991,821	+0.12(+2.62%)

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.