Evergrande Property Services Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.680	0.680	0.650	0.660	0.660	19,664,500
2024-05-10	0.650	0.690	0.630	0.680	0.680	53,004,500
2024-05-09	0.600	0.640	0.600	0.640	0.640	16,697,000
2024-05-08	0.610	0.630	0.580	0.590	0.590	17,101,529
2024-05-07	0.630	0.630	0.610	0.610	0.610	10,659,500
2024-05-06	0.650	0.650	0.610	0.620	0.620	29,378,000
2024-05-03	0.640	0.660	0.630	0.660	0.660	7,120,500
2024-05-02	0.600	0.650	0.600	0.650	0.650	8,421,558
2024-04-30	0.640	0.640	0.590	0.610	0.610	26,044,000
2024-04-29	0.570	0.650	0.570	0.630	0.630	57,220,000
2024-04-26	0.510	0.580	0.500	0.570	0.570	30,684,500
2024-04-25	0.490	0.520	0.480	0.510	0.510	21,143,500
2024-04-24	0.475	0.490	0.470	0.485	0.485	9,174,500
2024-04-23	0.490	0.495	0.470	0.470	0.470	29,016,500
2024-04-22	0.485	0.495	0.480	0.495	0.495	13,247,000
2024-04-19	0.495	0.495	0.475	0.480	0.480	9,800,000
2024-04-18	0.485	0.495	0.470	0.490	0.490	11,323,500
2024-04-17	0.495	0.495	0.475	0.480	0.480	9,351,500
2024-04-16	0.495	0.510	0.480	0.490	0.490	11,067,500
2024-04-15	0.475	0.500	0.465	0.500	0.500	15,102,500
2024-04-12	0.500	0.500	0.470	0.480	0.480	26,379,000
2024-04-11	0.510	0.510	0.490	0.495	0.495	16,941,500
2024-04-10	0.540	0.540	0.510	0.510	0.510	15,410,000
2024-04-09	0.550	0.550	0.520	0.530	0.530	11,825,500
2024-04-08	0.560	0.570	0.540	0.540	0.540	10,398,500
2024-04-05	0.570	0.570	0.550	0.550	0.550	3,640,000
2024-04-03	0.580	0.590	0.570	0.580	0.580	7,038,000
2024-04-02	0.610	0.610	0.570	0.580	0.580	23,338,964
2024-03-28	0.600	0.610	0.580	0.600	0.600	24,653,758
2024-03-27	0.590	0.590	0.560	0.580	0.580	12,655,000
2024-03-26	0.590	0.610	0.580	0.580	0.580	12,531,617
2024-03-25	0.590	0.600	0.580	0.580	0.580	9,377,000
2024-03-22	0.610	0.620	0.570	0.580	0.580	17,770,009
2024-03-21	0.620	0.630	0.600	0.610	0.610	12,946,500
2024-03-20	0.620	0.630	0.610	0.620	0.620	7,332,500
2024-03-19	0.620	0.640	0.610	0.610	0.610	9,834,351
2024-03-18	0.610	0.630	0.600	0.610	0.610	23,197,197
2024-03-15	0.620	0.620	0.590	0.600	0.600	13,163,500
2024-03-14	0.630	0.630	0.600	0.610	0.610	16,116,724
2024-03-13	0.640	0.650	0.620	0.630	0.630	8,158,223
2024-03-12	0.620	0.650	0.600	0.640	0.640	21,103,486
2024-03-11	0.600	0.620	0.580	0.620	0.620	30,891,735
2024-03-08	0.590	0.610	0.580	0.600	0.600	13,176,788
2024-03-07	0.630	0.630	0.580	0.590	0.590	24,672,500
2024-03-06	0.610	0.650	0.600	0.620	0.620	13,559,083
2024-03-05	0.630	0.640	0.590	0.610	0.610	20,008,680
2024-03-04	0.670	0.700	0.590	0.630	0.630	86,944,000
2024-03-01	0.630	0.640	0.580	0.590	0.590	22,557,100
2024-02-29	0.610	0.660	0.600	0.630	0.630	19,904,400
2024-02-28	0.670	0.680	0.600	0.610	0.610	23,896,000
2024-02-27	0.680	0.710	0.650	0.680	0.680	53,484,451
2024-02-26	0.540	0.700	0.530	0.700	0.700	76,287,000
2024-02-23	0.520	0.540	0.510	0.520	0.520	10,578,705
2024-02-22	0.500	0.540	0.500	0.520	0.520	9,614,992
2024-02-21	0.480	0.530	0.480	0.510	0.510	15,987,470
2024-02-20	0.485	0.500	0.470	0.495	0.495	6,140,843
2024-02-19	0.520	0.520	0.485	0.485	0.485	8,611,000
2024-02-16	0.500	0.530	0.490	0.510	0.510	9,088,000
2024-02-15	0.470	0.500	0.455	0.495	0.495	7,678,000
2024-02-14	0.500	0.500	0.430	0.470	0.470	18,116,093

← NewerPage 11 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.