Fang Holdings Ltd ADR (NY: SFUN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	1.360	1.390	1.320	1.350	113,031	-0.05(-3.57%)
Mar 30, 2020	1.430	1.470	1.353	1.400	76,187	-0.10(-6.67%)
Mar 27, 2020	1.490	1.510	1.420	1.500	45,700	-0.06(-3.85%)
Mar 26, 2020	1.500	1.570	1.460	1.560	68,118	+0.03(+1.96%)
Mar 25, 2020	1.300	1.530	1.300	1.530	213,590	+0.38(+33.04%)
Mar 24, 2020	1.790	1.792	0.8100	1.150	165,014	-0.66(-36.46%)
Mar 23, 2020	1.860	1.860	1.600	1.810	47,837	+0.01(+0.56%)
Mar 20, 2020	1.840	1.950	1.730	1.800	20,800	-0.04(-2.17%)
Mar 19, 2020	1.870	1.890	1.660	1.840	74,362	-0.01(-0.54%)
Mar 18, 2020	1.650	1.890	1.429	1.850	64,438	+0.09(+5.11%)
Mar 17, 2020	1.850	1.920	1.750	1.760	35,207	-0.05(-2.76%)
Mar 16, 2020	1.720	1.810	1.480	1.810	111,044	-0.05(-2.69%)
Mar 13, 2020	2.110	2.110	1.800	1.860	28,800	-0.15(-7.46%)
Mar 12, 2020	1.770	2.020	1.690	2.010	129,300	+0.11(+5.79%)
Mar 11, 2020	1.800	1.960	1.800	1.900	78,946	+0.06(+3.26%)
Mar 10, 2020	1.950	1.950	1.840	1.840	23,474	-0.04(-2.13%)
Mar 09, 2020	1.960	1.960	1.880	1.880	75,885	-0.03(-1.57%)
Mar 06, 2020	1.980	2.007	1.859	1.910	55,900	-0.07(-3.54%)
Mar 05, 2020	2.130	2.172	1.980	1.980	103,744	-0.23(-10.41%)
Mar 04, 2020	2.170	2.210	2.100	2.210	44,344	+0.07(+3.27%)
Mar 03, 2020	2.210	2.250	2.120	2.140	42,930	-0.05(-2.28%)
Mar 02, 2020	2.200	2.200	2.100	2.190	40,274	+0.01(+0.46%)
Feb 28, 2020	2.200	2.250	2.061	2.180	137,100	-0.10(-4.39%)
Feb 27, 2020	2.250	2.300	2.160	2.280	88,496	-0.05(-2.15%)
Feb 26, 2020	2.440	2.460	2.280	2.330	82,195	-0.11(-4.51%)
Feb 25, 2020	2.480	2.530	2.370	2.440	60,695	-0.04(-1.61%)
Feb 24, 2020	2.570	2.570	2.410	2.480	79,409	-0.09(-3.50%)
Feb 21, 2020	2.280	2.680	2.280	2.570	219,700	+0.36(+16.29%)
Feb 20, 2020	2.680	2.740	2.210	2.210	384,127	-0.47(-17.54%)
Feb 19, 2020	2.760	2.800	2.660	2.680	38,612	-0.01(-0.37%)
Feb 18, 2020	2.640	2.720	2.520	2.690	73,888	+0.10(+3.86%)
Feb 14, 2020	2.500	2.620	2.495	2.590	362,800	+0.08(+3.19%)
Feb 13, 2020	2.620	2.690	2.457	2.510	267,217	-0.15(-5.64%)
Feb 12, 2020	2.850	2.880	2.630	2.660	67,770	-0.12(-4.32%)
Feb 11, 2020	2.620	2.850	2.580	2.780	88,621	+0.17(+6.51%)
Feb 10, 2020	2.610	2.610	2.560	2.610	66,486	-0.01(-0.38%)
Feb 07, 2020	2.590	2.620	2.515	2.620	71,100	+0.01(+0.38%)
Feb 06, 2020	2.620	2.620	2.500	2.610	35,680	+0.01(+0.38%)
Feb 05, 2020	2.620	2.620	2.490	2.600	82,495	+0.00(+0.00%)
Feb 04, 2020	2.670	2.700	2.590	2.600	28,592	+0.01(+0.39%)
Feb 03, 2020	2.580	2.680	2.520	2.590	32,562	-0.01(-0.38%)
Jan 31, 2020	2.680	2.730	2.460	2.600	128,200	+0.00(+0.00%)
Jan 30, 2020	2.610	2.680	2.420	2.600	116,007	-0.11(-4.06%)
Jan 29, 2020	2.490	2.740	2.450	2.710	152,056	+0.25(+10.16%)
Jan 28, 2020	2.360	2.490	2.310	2.460	131,856	+0.10(+4.24%)
Jan 27, 2020	2.600	2.620	2.360	2.360	66,372	-0.34(-12.59%)
Jan 24, 2020	2.980	3.030	2.650	2.700	231,800	-0.28(-9.40%)
Jan 23, 2020	3.220	3.220	2.980	2.980	238,020	-0.27(-8.31%)
Jan 22, 2020	3.290	3.310	3.120	3.250	103,364	-0.03(-0.91%)
Jan 21, 2020	3.400	3.400	3.250	3.280	131,162	-0.21(-6.02%)
Jan 17, 2020	3.490	3.560	3.430	3.490	105,300	-0.03(-0.85%)
Jan 16, 2020	3.450	3.560	3.430	3.520	250,696	+0.12(+3.53%)
Jan 15, 2020	3.260	3.480	3.260	3.400	215,971	+0.16(+4.94%)
Jan 14, 2020	3.110	3.360	3.080	3.240	282,702	+0.17(+5.54%)
Jan 13, 2020	2.950	3.122	2.926	3.070	83,390	+0.14(+4.78%)
Jan 10, 2020	2.930	2.990	2.895	2.930	30,300	+0.01(+0.34%)
Jan 09, 2020	2.750	2.990	2.750	2.920	260,347	+0.18(+6.57%)
Jan 08, 2020	2.970	2.970	2.740	2.740	135,780	-0.23(-7.74%)
Jan 07, 2020	2.960	3.180	2.920	2.970	237,011	-0.02(-0.67%)
Jan 06, 2020	2.890	3.040	2.880	2.990	117,615	+0.04(+1.36%)
Jan 03, 2020	3.020	3.050	2.880	2.950	182,000	-0.11(-3.59%)

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.