Evergrande Property Services Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.205 | 1.220 | 1.175 | 1.215 | 1.215 | 19,916,621 |
| 2026-10-16 | 1.200 | 1.215 | 1.185 | 1.200 | 1.200 | 10,720,000 |
| 2026-10-15 | 1.210 | 1.220 | 1.195 | 1.205 | 1.205 | 12,813,500 |
| 2026-10-14 | 1.205 | 1.240 | 1.190 | 1.220 | 1.220 | 16,586,199 |
| 2026-10-13 | 1.195 | 1.225 | 1.155 | 1.205 | 1.205 | 16,256,498 |
| 2026-10-12 | 1.225 | 1.240 | 1.185 | 1.190 | 1.190 | 21,005,000 |
| 2026-10-09 | 1.140 | 1.215 | 1.130 | 1.205 | 1.205 | 23,940,000 |
| 2026-10-08 | 1.200 | 1.215 | 1.140 | 1.140 | 1.140 | 24,727,500 |
| 2026-10-07 | 1.185 | 1.185 | 1.160 | 1.180 | 1.180 | 554,000 |
| 2026-10-06 | 1.120 | 1.185 | 1.120 | 1.170 | 1.170 | 3,060,326 |
| 2026-10-05 | 1.160 | 1.170 | 1.125 | 1.145 | 1.145 | 4,505,535 |
| 2026-10-02 | 1.180 | 1.230 | 1.140 | 1.160 | 1.160 | 5,512,021 |
| 2026-09-30 | 1.220 | 1.230 | 1.055 | 1.145 | 1.145 | 68,548,336 |
| 2026-09-29 | 1.265 | 1.280 | 1.200 | 1.220 | 1.220 | 28,817,186 |
| 2026-09-28 | 1.235 | 1.280 | 1.200 | 1.265 | 1.265 | 42,771,676 |
| 2026-09-25 | 1.250 | 1.275 | 1.170 | 1.215 | 1.215 | 5,140,509 |
| 2026-09-24 | 1.180 | 1.290 | 1.165 | 1.265 | 1.265 | 63,903,055 |
| 2026-09-23 | 1.175 | 1.195 | 1.165 | 1.175 | 1.175 | 10,325,913 |
| 2026-09-22 | 1.200 | 1.200 | 1.140 | 1.170 | 1.170 | 32,659,145 |
| 2026-09-21 | 1.185 | 1.270 | 1.185 | 1.200 | 1.200 | 75,990,797 |
| 2026-09-18 | 1.175 | 1.185 | 1.145 | 1.180 | 1.180 | 22,873,672 |
| 2026-09-17 | 1.175 | 1.185 | 1.150 | 1.170 | 1.170 | 13,640,652 |
| 2026-09-16 | 1.155 | 1.175 | 1.150 | 1.170 | 1.170 | 15,648,500 |
| 2026-09-15 | 1.195 | 1.200 | 1.150 | 1.155 | 1.155 | 21,172,500 |
| 2026-09-14 | 1.155 | 1.200 | 1.145 | 1.195 | 1.195 | 33,286,500 |
| 2026-09-11 | 1.145 | 1.155 | 1.130 | 1.155 | 1.155 | 10,177,000 |
| 2026-09-10 | 1.215 | 1.215 | 1.135 | 1.145 | 1.145 | 26,321,000 |
| 2026-09-09 | 1.155 | 1.220 | 1.120 | 1.215 | 1.215 | 37,553,000 |
| 2026-09-08 | 1.150 | 1.180 | 1.140 | 1.160 | 1.160 | 11,048,500 |
| 2026-09-07 | 1.150 | 1.150 | 1.130 | 1.145 | 1.145 | 8,377,000 |
| 2026-09-04 | 1.150 | 1.160 | 1.140 | 1.150 | 1.150 | 4,944,000 |
| 2026-09-03 | 1.140 | 1.190 | 1.140 | 1.145 | 1.145 | 13,774,500 |
| 2026-09-02 | 1.150 | 1.155 | 1.135 | 1.145 | 1.145 | 6,619,000 |
| 2026-09-01 | 1.160 | 1.170 | 1.130 | 1.145 | 1.145 | 16,690,000 |
| 2026-08-31 | 1.160 | 1.165 | 1.110 | 1.150 | 1.150 | 18,441,000 |
| 2026-08-28 | 1.150 | 1.165 | 1.135 | 1.145 | 1.145 | 7,971,000 |
| 2026-08-27 | 1.140 | 1.155 | 1.120 | 1.145 | 1.145 | 8,621,500 |
| 2026-08-26 | 1.150 | 1.180 | 1.125 | 1.130 | 1.130 | 16,862,215 |
| 2026-08-25 | 1.175 | 1.205 | 1.150 | 1.155 | 1.155 | 23,400,000 |
| 2026-08-24 | 1.140 | 1.220 | 1.135 | 1.170 | 1.170 | 40,376,500 |
| 2026-08-21 | 1.070 | 1.135 | 1.060 | 1.135 | 1.135 | 41,247,559 |
| 2026-08-20 | 1.035 | 1.125 | 1.035 | 1.060 | 1.060 | 47,992,000 |
| 2026-08-19 | 1.035 | 1.050 | 1.030 | 1.035 | 1.035 | 6,600,009 |
| 2026-08-18 | 1.060 | 1.060 | 1.035 | 1.035 | 1.035 | 8,217,000 |
| 2026-08-17 | 1.055 | 1.070 | 1.035 | 1.055 | 1.055 | 16,918,902 |
| 2026-08-14 | 1.060 | 1.085 | 1.040 | 1.055 | 1.055 | 11,809,000 |
| 2026-08-13 | 1.040 | 1.090 | 1.025 | 1.070 | 1.070 | 16,983,000 |
| 2026-08-12 | 1.030 | 1.055 | 1.030 | 1.030 | 1.030 | 6,317,000 |
| 2026-08-11 | 1.095 | 1.100 | 1.030 | 1.040 | 1.040 | 17,088,500 |
| 2026-08-10 | 1.030 | 1.090 | 1.030 | 1.085 | 1.085 | 20,837,500 |
| 2026-08-07 | 1.030 | 1.040 | 1.000 | 1.040 | 1.040 | 11,627,000 |
| 2026-08-06 | 1.030 | 1.035 | 1.010 | 1.025 | 1.025 | 10,723,500 |
| 2026-08-05 | 1.045 | 1.080 | 1.025 | 1.030 | 1.030 | 23,979,000 |
| 2026-08-04 | 1.025 | 1.055 | 1.005 | 1.050 | 1.050 | 16,112,500 |
| 2026-08-03 | 1.070 | 1.080 | 1.020 | 1.025 | 1.025 | 22,959,000 |
| 2026-07-31 | 1.050 | 1.080 | 1.020 | 1.080 | 1.080 | 31,398,000 |
| 2026-07-30 | 0.980 | 1.060 | 0.970 | 1.040 | 1.040 | 57,778,000 |
| 2026-07-29 | 0.900 | 0.980 | 0.900 | 0.970 | 0.970 | 35,668,000 |
| 2026-07-28 | 0.900 | 0.920 | 0.890 | 0.900 | 0.900 | 13,795,500 |
| 2026-07-27 | 0.880 | 0.900 | 0.860 | 0.890 | 0.890 | 18,487,398 |
Page 1 of 21 · 1,229 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.