Fang Holdings Ltd ADR (NY: SFUN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	12.20	12.43	12.00	12.19	5,600	-0.24(-1.93%)
Jan 28, 2021	12.69	12.69	12.34	12.43	4,419	-0.25(-1.97%)
Jan 27, 2021	12.62	12.68	12.59	12.68	1,642	+0.18(+1.44%)
Jan 26, 2021	12.70	12.70	12.48	12.50	6,825	-0.16(-1.26%)
Jan 25, 2021	12.79	12.79	12.65	12.66	19,767	-0.12(-0.98%)
Jan 22, 2021	13.01	13.01	12.60	12.78	11,800	-0.28(-2.11%)
Jan 21, 2021	13.28	13.28	13.03	13.06	2,241	-0.14(-1.06%)
Jan 20, 2021	13.24	13.24	13.10	13.20	3,539	-0.04(-0.30%)
Jan 19, 2021	13.38	13.38	13.15	13.24	3,416	-0.21(-1.56%)
Jan 15, 2021	13.37	13.60	13.31	13.45	9,800	-0.05(-0.37%)
Jan 14, 2021	13.61	13.61	13.35	13.50	7,224	-0.20(-1.46%)
Jan 13, 2021	13.74	13.74	13.47	13.70	3,663	-0.18(-1.30%)
Jan 12, 2021	13.68	13.89	13.58	13.88	3,047	+0.35(+2.59%)
Jan 11, 2021	13.39	13.90	13.39	13.53	4,940	-0.06(-0.44%)
Jan 08, 2021	13.03	13.59	13.03	13.59	1,300	+0.12(+0.89%)
Jan 07, 2021	13.47	13.47	13.11	13.47	6,628	+0.02(+0.15%)
Jan 06, 2021	13.44	13.60	13.40	13.45	1,685	+0.14(+1.05%)
Jan 05, 2021	13.30	13.62	13.30	13.31	5,794	-0.01(-0.08%)
Jan 04, 2021	13.31	13.32	13.05	13.32	9,024	-0.08(-0.60%)
Dec 31, 2020		13.40	13.40	13.40	3,421	+0.07(+0.51%)
Dec 30, 2020	13.24	13.35	13.24	13.33	3,421	+0.03(+0.24%)
Dec 29, 2020	13.17	13.30	13.17	13.30	5,872	+0.27(+2.07%)
Dec 28, 2020	13.21	13.24	13.03	13.03	2,986	-0.18(-1.36%)
Dec 24, 2020	13.23	13.24	13.06	13.21	9,500	+0.05(+0.38%)
Dec 23, 2020	13.04	13.16	13.03	13.16	1,352	+0.14(+1.08%)
Dec 22, 2020	13.39	13.43	13.01	13.02	7,944	-0.38(-2.84%)
Dec 21, 2020	13.56	13.56	13.38	13.40	7,443	-0.17(-1.25%)
Dec 18, 2020	13.50	13.57	13.50	13.57	8,700	+0.04(+0.30%)
Dec 17, 2020	13.60	13.77	13.53	13.53	1,488	-0.09(-0.66%)
Dec 16, 2020	13.62	13.80	13.54	13.62	6,226	-0.13(-0.95%)
Dec 15, 2020	13.72	13.77	13.40	13.75	10,392	+0.09(+0.66%)
Dec 14, 2020	13.80	13.80	13.66	13.66	2,660	-0.13(-0.94%)
Dec 11, 2020	13.68	13.84	13.68	13.79	5,000	+0.04(+0.29%)
Dec 10, 2020	13.59	13.85	13.38	13.75	14,111	+0.09(+0.66%)
Dec 09, 2020	13.65	13.81	13.64	13.66	14,809	-0.22(-1.59%)
Dec 08, 2020	13.86	13.99	13.56	13.88	16,494	+0.10(+0.73%)
Dec 07, 2020	13.85	13.90	13.54	13.78	19,360	-0.20(-1.43%)
Dec 04, 2020	13.85	14.00	13.82	13.98	27,300	+0.21(+1.53%)
Dec 03, 2020	13.91	13.91	13.77	13.77	16,281	-0.13(-0.94%)
Dec 02, 2020	13.75	13.91	13.50	13.90	32,399	+0.03(+0.22%)
Dec 01, 2020	13.90	13.99	13.54	13.87	39,275	-0.13(-0.93%)
Nov 30, 2020	13.91	14.00	12.84	14.00	163,521	+1.77(+14.47%)
Nov 27, 2020	11.20	12.60	11.20	12.23	24,600	+1.20(+10.88%)
Nov 25, 2020	11.00	11.50	10.86	11.03	71,500	+0.16(+1.47%)
Nov 24, 2020	10.98	11.00	10.69	10.87	10,739	-0.06(-0.55%)
Nov 23, 2020	10.80	10.98	10.69	10.93	15,840	+0.15(+1.39%)
Nov 20, 2020	10.42	11.26	10.42	10.78	39,200	+0.31(+2.96%)
Nov 19, 2020	10.25	10.54	10.15	10.47	53,336	+0.20(+1.95%)
Nov 18, 2020	10.10	10.47	10.10	10.27	32,865	+0.15(+1.48%)
Nov 17, 2020	10.25	10.36	9.925	10.12	10,017	-0.11(-1.08%)
Nov 16, 2020	10.32	10.44	10.23	10.23	7,290	+0.03(+0.29%)
Nov 13, 2020	9.940	10.30	9.770	10.20	39,200	-0.08(-0.78%)
Nov 12, 2020	10.31	10.49	10.25	10.28	10,773	-0.07(-0.68%)
Nov 11, 2020	10.27	10.50	10.27	10.35	7,273	+0.14(+1.37%)
Nov 10, 2020	10.20	10.39	10.20	10.21	4,917	+0.05(+0.49%)
Nov 09, 2020	10.48	10.48	10.14	10.16	6,714	-0.18(-1.74%)
Nov 06, 2020	10.39	10.49	10.05	10.34	6,200	-0.00(-0.00%)
Nov 05, 2020	10.09	10.38	9.900	10.34	8,361	+0.32(+3.19%)
Nov 04, 2020	9.940	10.15	9.940	10.02	3,991	+0.06(+0.60%)
Nov 03, 2020	10.10	10.20	9.900	9.960	4,842	+0.06(+0.61%)

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.