Fang Holdings Limited American Depositary Shares (Each representing Four Class A Ordinary Shares HK$1.00 par value)のデータ

Fang Holdings Limited American Depositary Shares (Each representing Four Class A Ordinary Shares HK$1.00 par value)の基本情報

名前 Fang Holdings Limited American Depositary Shares (Each representing Four Class A Ordinary Shares HK$1.00 par value)
ティッカー SFUN
China
上場年 2010.0
セクター Technology

Fang Holdings Limited American Depositary Shares (Each representing Four Class A Ordinary Shares HK$1.00 par value)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.0 13.1 13.95 13.49 32700.0 13.49
2021-02-12 14.32 13.52 13.59 13.95 20900.0 13.95
2021-02-11 13.6 13.48 13.59 13.54 8400.0 13.54
2021-02-10 13.6 12.86 13.0 13.56 54900.0 13.56
2021-02-09 13.6 12.79 13.5 12.83 62700.0 12.83
2021-02-08 13.58 13.44 13.44 13.58 5000.0 13.58
2021-02-05 13.47 13.25 13.28 13.42 19600.0 13.42
2021-02-04 13.4 13.0 13.0 13.25 9000.0 13.25
2021-02-03 13.2 13.05 13.07 13.05 8400.0 13.05
2021-02-02 13.0 12.64 12.64 13.0 27200.0 13.0
2021-02-01 12.5 12.15 12.15 12.48 7600.0 12.48
2021-01-29 12.43 12.0 12.43 12.19 5600.0 12.19
2021-01-28 12.69 12.34 12.69 12.43 4400.0 12.43
2021-01-27 12.68 12.59 12.62 12.68 1600.0 12.68
2021-01-26 12.7 12.48 12.7 12.5 6800.0 12.5
2021-01-25 12.79 12.65 12.79 12.66 19800.0 12.66
2021-01-22 13.01 12.6 13.01 12.78 11900.0 12.78
2021-01-21 13.28 13.03 13.28 13.06 2200.0 13.06
2021-01-20 13.24 13.1 13.24 13.2 3500.0 13.2
2021-01-19 13.38 13.15 13.38 13.24 3400.0 13.24
2021-01-15 13.6 13.31 13.37 13.45 9900.0 13.45
2021-01-14 13.61 13.35 13.61 13.5 7200.0 13.5
2021-01-13 13.74 13.47 13.74 13.7 3700.0 13.7
2021-01-12 13.89 13.58 13.68 13.88 3000.0 13.88
2021-01-11 13.9 13.39 13.39 13.53 4900.0 13.53
2021-01-08 13.59 13.03 13.03 13.59 1300.0 13.59
2021-01-07 13.47 13.11 13.47 13.47 6600.0 13.47
2021-01-06 13.6 13.4 13.44 13.45 1700.0 13.45
2021-01-05 13.62 13.3 13.3 13.31 5800.0 13.31
2021-01-04 13.32 13.05 13.31 13.32 9000.0 13.32
2020-12-31 13.62 13.0 13.25 13.4 20500.0 13.4
2020-12-30 13.35 13.24 13.24 13.33 3400.0 13.33
2020-12-29 13.3 13.17 13.17 13.3 5900.0 13.3
2020-12-28 13.24 13.03 13.21 13.03 3000.0 13.03
2020-12-24 13.24 13.06 13.23 13.21 9500.0 13.21
2020-12-23 13.16 13.03 13.04 13.16 1400.0 13.16
2020-12-22 13.43 13.01 13.39 13.02 7900.0 13.02
2020-12-21 13.56 13.38 13.56 13.4 7400.0 13.4
2020-12-18 13.57 13.5 13.5 13.57 8700.0 13.57
2020-12-17 13.77 13.53 13.6 13.53 1500.0 13.53
2020-12-16 13.8 13.54 13.62 13.62 6200.0 13.62
2020-12-15 13.77 13.4 13.72 13.75 10400.0 13.75
2020-12-14 13.8 13.66 13.8 13.66 2700.0 13.66
2020-12-11 13.84 13.68 13.68 13.79 5000.0 13.79
2020-12-10 13.85 13.38 13.59 13.75 14100.0 13.75
2020-12-09 13.82 13.64 13.65 13.66 14800.0 13.66
2020-12-08 13.99 13.56 13.86 13.88 16500.0 13.88
2020-12-07 13.9 13.54 13.85 13.78 19300.0 13.78
2020-12-04 14.0 13.82 13.85 13.98 27300.0 13.98
2020-12-03 13.91 13.77 13.91 13.77 16300.0 13.77
2020-12-02 13.91 13.5 13.75 13.9 32400.0 13.9
2020-12-01 13.99 13.54 13.9 13.87 40400.0 13.87
2020-11-30 14.0 12.84 13.91 14.0 163500.0 14.0
2020-11-27 12.6 11.2 11.2 12.23 24700.0 12.23
2020-11-25 11.5 10.86 11.0 11.03 71600.0 11.03
2020-11-24 11.0 10.69 10.98 10.87 10700.0 10.87
2020-11-23 10.98 10.69 10.8 10.93 15800.0 10.93
2020-11-20 11.26 10.42 10.42 10.78 39200.0 10.78
2020-11-19 10.54 10.15 10.25 10.47 53300.0 10.47
2020-11-18 10.47 10.1 10.1 10.27 33400.0 10.27
2020-11-17 10.36 9.93 10.25 10.12 10000.0 10.12
2020-11-16 10.44 10.23 10.32 10.23 7300.0 10.23
2020-11-13 10.3 9.77 9.94 10.2 39200.0 10.2
2020-11-12 10.49 10.25 10.31 10.28 10800.0 10.28
2020-11-11 10.5 10.27 10.27 10.35 7300.0 10.35
2020-11-10 10.39 10.2 10.2 10.21 4900.0 10.21
2020-11-09 10.48 10.14 10.38 10.16 6700.0 10.16
2020-11-06 10.49 10.05 10.39 10.34 6300.0 10.34
2020-11-05 10.38 9.9 10.09 10.34 8400.0 10.34
2020-11-04 10.15 9.94 9.94 10.02 4000.0 10.02
2020-11-03 10.2 9.9 10.1 9.96 4800.0 9.96
2020-11-02 10.26 9.9 10.0 9.9 8300.0 9.9
2020-10-30 10.17 9.85 10.17 9.94 16200.0 9.94
2020-10-29 10.35 9.9 9.9 10.03 5900.0 10.03
2020-10-28 10.13 9.9 10.08 9.94 15600.0 9.94
2020-10-27 10.16 9.94 10.1 10.0 18400.0 10.0
2020-10-26 10.44 10.01 10.39 10.2 17700.0 10.2
2020-10-23 10.64 10.29 10.35 10.37 15900.0 10.37
2020-10-22 10.55 10.15 10.31 10.15 15900.0 10.15
2020-10-21 10.77 10.21 10.5 10.21 13100.0 10.21
2020-10-20 10.49 10.35 10.49 10.4 10700.0 10.4
2020-10-19 10.79 10.3 10.6 10.3 25000.0 10.3
2020-10-16 10.71 10.42 10.49 10.42 3200.0 10.42
2020-10-15 10.78 10.42 10.42 10.43 5700.0 10.43
2020-10-14 10.52 10.39 10.52 10.43 6200.0 10.43
2020-10-13 10.74 10.45 10.48 10.53 2500.0 10.53
2020-10-12 10.59 10.44 10.59 10.45 8000.0 10.45
2020-10-09 10.98 10.5 10.71 10.7 13300.0 10.7
2020-10-08 11.01 10.55 10.9 10.6 9000.0 10.6
2020-10-07 11.09 10.64 10.88 10.81 7200.0 10.81
2020-10-06 12.48 10.38 11.9 10.79 46500.0 10.79
2020-10-05 12.0 11.5 11.5 11.8 6200.0 11.8
2020-10-02 12.0 11.45 11.57 11.5 7000.0 11.5
2020-10-01 12.28 11.62 11.62 11.75 9000.0 11.75
2020-09-30 12.25 10.97 11.03 11.51 9400.0 11.51
2020-09-29 11.03 10.71 11.02 11.0 2100.0 11.0
2020-09-28 11.1 10.77 11.1 10.87 1900.0 10.87
2020-09-25 11.08 11.0 11.08 11.04 1200.0 11.04
2020-09-24 11.02 10.7 10.7 10.71 1900.0 10.71
2020-09-23 11.15 10.66 11.14 10.7 13200.0 10.7
2020-09-22 11.12 10.78 10.96 11.12 1800.0 11.12
2020-09-21 11.19 10.88 10.91 10.88 2400.0 10.88
2020-09-18 11.19 10.6 10.7 11.15 13200.0 11.15
2020-09-17 10.92 10.75 10.75 10.91 3800.0 10.91
2020-09-16 10.98 10.72 10.86 10.98 1200.0 10.98
2020-09-15 10.99 10.63 10.68 10.71 4500.0 10.71
2020-09-14 10.8 10.44 10.5 10.61 4100.0 10.61
2020-09-11 10.91 10.45 10.91 10.45 12000.0 10.45
2020-09-10 11.26 10.57 11.26 10.6 3600.0 10.6
2020-09-09 11.31 10.53 11.31 10.54 2200.0 10.54
2020-09-08 11.1 10.25 11.1 10.76 11300.0 10.76
2020-09-04 11.74 11.05 11.54 11.12 7200.0 11.12
2020-09-03 11.92 11.4 11.51 11.43 8500.0 11.43
2020-09-02 11.86 11.3 11.47 11.46 12700.0 11.46
2020-09-01 11.76 11.21 11.45 11.21 5800.0 11.21
2020-08-31 12.29 11.45 12.19 11.64 15800.0 11.64
2020-08-28 12.8 12.23 12.8 12.4 9600.0 12.4
2020-08-27 13.26 12.4 13.26 12.82 10200.0 12.82
2020-08-26 13.79 13.0 13.51 13.3 9400.0 13.3
2020-08-25 13.8 12.74 12.74 13.11 31700.0 13.11
2020-08-24 12.39 11.78 11.81 12.35 9800.0 12.35
2020-08-21 12.0 11.03 11.05 11.49 25100.0 11.49
2020-08-20 11.43 11.0 11.43 11.1 16200.0 11.1
2020-08-19 12.05 11.71 11.9 11.71 4300.0 11.71
2020-08-18 12.31 11.55 11.55 12.12 13300.0 12.12
2020-08-17 11.9 11.1 11.9 11.45 12900.0 11.45
2020-08-14 14.2 11.02 13.7 11.7 63500.0 11.7
2020-08-13 13.0 12.36 12.36 12.59 9600.0 12.59
2020-08-12 13.37 12.5 13.18 12.5 6700.0 12.5
2020-08-11 13.62 12.81 13.09 12.83 4700.0 12.83
2020-08-10 13.9 12.9 13.2 13.11 11300.0 13.11
2020-08-07 13.3 13.06 13.13 13.13 5300.0 13.13
2020-08-06 13.32 12.91 12.91 13.32 4600.0 13.32
2020-08-05 14.24 12.58 13.98 12.89 23000.0 12.89
2020-08-04 16.7 13.85 15.8 14.15 40500.0 14.15
2020-08-03 15.92 13.11 13.11 15.9 33700.0 15.9
2020-07-31 13.42 12.52 12.55 13.06 14700.0 13.06
2020-07-30 12.58 12.08 12.58 12.52 4300.0 12.52
2020-07-29 12.72 12.21 12.34 12.72 5700.0 12.72
2020-07-28 11.96 11.67 11.67 11.8 5500.0 11.8
2020-07-27 11.78 11.56 11.78 11.56 2900.0 11.56
2020-07-24 12.18 11.3 12.18 11.54 10000.0 11.54
2020-07-23 12.4 12.0 12.14 12.0 9800.0 12.0
2020-07-22 12.28 12.1 12.18 12.2 3800.0 12.2
2020-07-21 12.2 11.76 11.95 12.2 10700.0 12.2
2020-07-20 12.11 11.76 11.93 11.92 4900.0 11.92
2020-07-17 12.29 12.02 12.22 12.02 7100.0 12.02
2020-07-16 13.0 12.04 12.93 12.12 15500.0 12.12
2020-07-15 13.5 13.01 13.23 13.13 9300.0 13.13
2020-07-14 14.21 12.6 14.2 12.6 14600.0 12.6
2020-07-13 14.99 12.77 12.77 14.19 48700.0 14.19
2020-07-10 12.99 12.63 12.96 12.79 11900.0 12.79
2020-07-09 12.99 12.25 12.53 12.98 15200.0 12.98
2020-07-08 12.78 12.2 12.21 12.43 21300.0 12.43
2020-07-07 12.36 11.92 11.92 12.36 12200.0 12.36
2020-07-06 12.41 11.63 11.63 12.05 31300.0 12.05
2020-07-02 11.53 11.18 11.34 11.53 5200.0 11.53
2020-07-01 11.47 11.29 11.47 11.39 6600.0 11.39
2020-06-30 11.34 10.88 11.12 11.33 15700.0 11.33
2020-06-29 11.68 10.95 11.28 11.15 9200.0 11.15
2020-06-26 12.5 11.0 12.37 11.2 36700.0 11.2
2020-06-25 13.08 12.35 12.4 12.41 31100.0 12.41
2020-06-24 14.26 12.27 14.26 12.35 97000.0 12.35
2020-06-23 14.41 13.8 13.8 14.4 10400.0 14.4
2020-06-22 15.01 13.5 15.01 13.71 23100.0 13.71
2020-06-19 16.33 14.15 14.15 15.18 38800.0 15.18
2020-06-18 16.5 14.4 14.4 16.4 131500.0 16.4
2020-06-17 15.4 13.4 13.4 15.2 140600.0 15.2
2020-06-16 14.8 13.3 14.5 13.8 195600.0 13.8
2020-06-15 15.5 14.2 14.9 14.2 176500.0 14.2
2020-06-12 15.5 14.5 15.5 15.2 128900.0 15.2
2020-06-11 15.2 14.1 14.7 15.1 619700.0 15.1
2020-06-10 22.6 15.8 16.9 15.9 1732200.0 15.9
2020-06-09 16.6 14.6 15.5 15.4 286900.0 15.4
2020-06-08 15.4 13.1 13.2 15.3 160600.0 15.3
2020-06-05 13.9 12.3 12.5 13.4 193800.0 13.4
2020-06-04 14.1 11.8 13.4 12.4 206900.0 12.4
2020-06-03 12.8 10.6 10.6 12.8 148600.0 12.8
2020-06-02 10.9 10.5 10.9 10.9 76500.0 10.9
2020-06-01 10.8 10.0 10.4 10.7 36500.0 10.7
2020-05-29 10.9 10.5 10.9 10.7 13500.0 10.7
2020-05-28 11.5 10.3 11.3 10.9 43900.0 10.9
2020-05-27 12.1 10.7 12.1 11.1 68100.0 11.1
2020-05-26 11.0 10.5 10.7 11.0 31300.0 11.0
2020-05-22 11.7 10.6 11.5 10.8 196500.0 10.8
2020-05-21 14.2 9.9 10.3 11.9 252400.0 11.9
2020-05-20 10.3 9.2 9.3 10.0 148600.0 10.0
2020-05-19 9.5 9.1 9.2 9.3 56200.0 9.3
2020-05-18 9.8 8.9 9.8 9.3 91300.0 9.3
2020-05-15 10.0 9.5 10.0 9.6 33400.0 9.6
2020-05-14 10.1 9.7 9.9 9.7 70800.0 9.7
2020-05-13 10.1 9.8 10.0 9.9 80700.0 9.9
2020-05-12 10.5 10.1 10.3 10.1 260000.0 10.1
2020-05-11 10.6 10.2 10.4 10.3 71900.0 10.3
2020-05-08 10.9 10.3 10.4 10.8 79600.0 10.8
2020-05-07 10.4 10.0 10.4 10.2 64100.0 10.2
2020-05-06 10.3 10.0 10.2 10.0 31600.0 10.0
2020-05-05 10.5 10.0 10.4 10.0 45200.0 10.0
2020-05-04 10.3 10.0 10.0 10.0 72400.0 10.0
2020-05-01 10.4 10.0 10.2 10.3 99500.0 10.3
2020-04-30 11.0 10.3 10.5 10.4 98600.0 10.4
2020-04-29 11.4 10.6 11.0 10.6 110500.0 10.6
2020-04-28 11.9 10.5 11.9 11.0 254700.0 11.0
2020-04-27 11.8 11.0 11.5 11.5 82800.0 11.5
2020-04-24 11.7 11.0 11.7 11.5 32900.0 11.5
2020-04-23 11.7 11.1 11.3 11.2 52500.0 11.2
2020-04-22 11.7 11.3 11.3 11.3 34100.0 11.3
2020-04-21 12.7 11.0 12.7 11.6 49200.0 11.6
2020-04-20 12.8 11.2 12.1 12.3 52300.0 12.3
2020-04-17 12.1 10.8 11.4 11.7 70000.0 11.7
2020-04-16 11.3 10.7 11.0 10.7 82900.0 10.7
2020-04-15 11.4 11.0 11.4 11.2 66900.0 11.2
2020-04-14 11.7 11.2 11.4 11.5 82200.0 11.5
2020-04-13 12.2 11.0 11.1 11.0 111700.0 11.0
2020-04-09 12.5 11.1 11.9 11.3 111500.0 11.3
2020-04-08 12.6 11.7 11.7 11.9 93100.0 11.9
2020-04-07 12.3 11.3 11.3 11.7 98300.0 11.7
2020-04-06 12.0 11.0 12.0 11.3 76200.0 11.3
2020-04-03 12.4 11.7 12.0 12.0 8100.0 12.0
2020-04-02 13.2 12.0 13.2 12.0 7000.0 12.0
2020-04-01 13.6 13.0 13.2 13.2 6500.0 13.2
2020-03-31 13.9 13.2 13.6 13.5 11300.0 13.5
2020-03-30 14.7 13.5 14.3 14.0 7600.0 14.0
2020-03-27 15.1 14.2 14.9 15.0 4500.0 15.0
2020-03-26 15.7 14.6 15.0 15.6 6800.0 15.6
2020-03-25 15.3 13.0 13.0 15.3 21300.0 15.3
2020-03-24 17.9 8.1 17.9 11.5 16500.0 11.5
2020-03-23 18.6 16.0 18.6 18.1 4700.0 18.1
2020-03-20 19.5 17.3 18.4 18.0 2000.0 18.0
2020-03-19 18.9 16.6 18.7 18.4 7400.0 18.4
2020-03-18 18.9 14.3 16.5 18.5 6400.0 18.5
2020-03-17 19.2 17.5 18.5 17.6 3500.0 17.6
2020-03-16 18.1 14.8 17.2 18.1 11100.0 18.1
2020-03-13 21.1 18.0 21.1 18.6 2800.0 18.6
2020-03-12 20.2 16.9 17.7 20.1 12900.0 20.1
2020-03-11 19.6 18.0 18.0 19.0 7800.0 19.0
2020-03-10 19.5 18.4 19.5 18.4 2300.0 18.4
2020-03-09 19.6 18.8 19.6 18.8 7500.0 18.8
2020-03-06 20.1 18.6 19.8 19.1 5500.0 19.1
2020-03-05 21.7 19.8 21.3 19.8 10300.0 19.8
2020-03-04 22.1 21.0 21.7 22.1 4400.0 22.1
2020-03-03 22.5 21.2 22.1 21.4 4200.0 21.4
2020-03-02 22.0 21.0 22.0 21.9 4000.0 21.9
2020-02-28 22.5 20.6 22.0 21.8 13700.0 21.8
2020-02-27 23.0 21.6 22.5 22.8 8800.0 22.8
2020-02-26 24.6 22.8 24.4 23.3 8200.0 23.3
2020-02-25 25.3 23.7 24.8 24.4 6000.0 24.4
2020-02-24 25.7 24.1 25.7 24.8 7900.0 24.8
2020-02-21 26.8 22.8 22.8 25.7 21900.0 25.7
2020-02-20 27.4 22.1 26.8 22.1 38400.0 22.1
2020-02-19 28.0 26.6 27.6 26.8 3800.0 26.8
2020-02-18 27.2 25.2 26.4 26.9 7300.0 26.9