Evergrande Property Services Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.620	0.660	0.620	0.630	0.630	10,490,000
2024-08-07	0.620	0.640	0.610	0.620	0.620	4,956,000
2024-08-06	0.610	0.620	0.600	0.620	0.620	4,873,500
2024-08-05	0.620	0.630	0.590	0.600	0.600	19,557,100
2024-08-02	0.630	0.640	0.620	0.630	0.630	8,484,130
2024-08-01	0.640	0.650	0.620	0.630	0.630	14,269,000
2024-07-31	0.650	0.660	0.630	0.640	0.640	15,226,000
2024-07-30	0.650	0.650	0.620	0.640	0.640	10,311,019
2024-07-29	0.650	0.650	0.620	0.640	0.640	16,326,500
2024-07-26	0.650	0.660	0.640	0.660	0.660	10,488,500
2024-07-25	0.660	0.670	0.650	0.650	0.650	8,603,049
2024-07-24	0.670	0.680	0.660	0.670	0.670	6,494,500
2024-07-23	0.680	0.700	0.660	0.670	0.670	13,927,086
2024-07-22	0.700	0.700	0.670	0.690	0.690	8,112,127
2024-07-19	0.700	0.700	0.670	0.690	0.690	9,954,000
2024-07-18	0.700	0.700	0.680	0.700	0.700	8,696,117
2024-07-17	0.690	0.710	0.680	0.700	0.700	8,746,000
2024-07-16	0.680	0.710	0.680	0.690	0.690	5,309,000
2024-07-15	0.710	0.710	0.680	0.680	0.680	4,449,500
2024-07-12	0.680	0.720	0.680	0.710	0.710	22,520,000
2024-07-11	0.680	0.700	0.640	0.680	0.680	53,336,000
2024-07-10	0.670	0.690	0.660	0.670	0.670	9,201,000
2024-07-09	0.660	0.680	0.650	0.670	0.670	9,447,598
2024-07-08	0.690	0.690	0.650	0.660	0.660	12,985,500
2024-07-05	0.710	0.720	0.690	0.690	0.690	9,276,000
2024-07-04	0.720	0.730	0.700	0.710	0.710	8,011,000
2024-07-03	0.700	0.740	0.690	0.720	0.720	13,778,730
2024-07-02	0.710	0.740	0.690	0.700	0.700	16,720,000
2024-06-28	0.710	0.720	0.690	0.700	0.700	12,974,532
2024-06-27	0.720	0.740	0.700	0.710	0.710	13,326,500
2024-06-26	0.710	0.740	0.710	0.710	0.710	12,085,500
2024-06-25	0.710	0.740	0.710	0.710	0.710	9,064,000
2024-06-24	0.740	0.740	0.700	0.710	0.710	24,663,000
2024-06-21	0.700	0.820	0.700	0.740	0.740	96,155,000
2024-06-20	0.730	0.740	0.700	0.700	0.700	15,504,500
2024-06-19	0.740	0.750	0.720	0.730	0.730	22,551,000
2024-06-18	0.750	0.760	0.730	0.740	0.740	10,632,500
2024-06-17	0.770	0.780	0.750	0.750	0.750	12,321,500
2024-06-14	0.760	0.790	0.750	0.770	0.770	15,007,448
2024-06-13	0.760	0.770	0.750	0.750	0.750	8,244,000
2024-06-12	0.770	0.770	0.750	0.760	0.760	13,293,500
2024-06-11	0.780	0.780	0.740	0.770	0.770	12,118,183
2024-06-07	0.750	0.790	0.740	0.760	0.760	30,556,500
2024-06-06	0.780	0.780	0.720	0.740	0.740	36,720,000
2024-06-05	0.790	0.790	0.760	0.770	0.770	17,759,500
2024-06-04	0.760	0.790	0.740	0.770	0.770	34,590,717
2024-06-03	0.780	0.800	0.740	0.760	0.760	40,128,000
2024-05-31	0.770	0.790	0.760	0.770	0.770	22,468,500
2024-05-30	0.780	0.800	0.740	0.760	0.760	37,716,500
2024-05-29	0.800	0.820	0.760	0.780	0.780	35,048,174
2024-05-28	0.870	0.880	0.780	0.790	0.790	74,491,000
2024-05-27	0.890	0.960	0.820	0.840	0.840	258,164,820
2024-05-24	0.840	0.850	0.780	0.790	0.790	65,763,000
2024-05-23	0.860	0.890	0.810	0.840	0.840	92,616,000
2024-05-22	0.910	0.970	0.890	0.900	0.900	191,348,000
2024-05-21	0.880	0.940	0.850	0.880	0.880	122,311,695
2024-05-20	0.900	1.010	0.840	0.870	0.870	289,949,400
2024-05-17	0.680	0.960	0.670	0.900	0.900	604,911,549
2024-05-16	0.670	0.710	0.660	0.670	0.670	58,934,000
2024-05-14	0.670	0.680	0.640	0.660	0.660	19,699,696

← NewerPage 10 of 21 · 1,230 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.