Evergrande Property Services Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.500	0.500	0.500	0.500	0.500	6,840,000
2024-02-08	0.530	0.540	0.500	0.520	0.520	9,733,000
2024-02-07	0.500	0.540	0.490	0.520	0.520	15,551,139
2024-02-06	0.500	0.510	0.490	0.500	0.500	11,667,000
2024-02-05	0.520	0.530	0.485	0.510	0.510	21,143,000
2024-02-02	0.475	0.540	0.470	0.520	0.520	44,465,880
2024-02-01	0.400	0.475	0.395	0.465	0.465	31,555,000
2024-01-31	0.375	0.415	0.370	0.400	0.400	18,445,400
2024-01-30	0.390	0.425	0.355	0.375	0.375	19,164,892
2024-01-29	0.390	0.390	0.390	0.390	0.390	1,741,500
2024-01-26	0.425	0.430	0.400	0.400	0.400	3,378,000
2024-01-25	0.400	0.430	0.395	0.425	0.425	6,227,000
2024-01-24	0.380	0.400	0.365	0.390	0.390	7,045,323
2024-01-23	0.370	0.395	0.365	0.380	0.380	3,030,997
2024-01-22	0.400	0.400	0.370	0.375	0.375	5,298,000
2024-01-19	0.415	0.420	0.395	0.395	0.395	3,598,500
2024-01-18	0.395	0.415	0.390	0.415	0.415	2,020,500
2024-01-17	0.430	0.430	0.395	0.400	0.400	7,604,519
2024-01-16	0.445	0.445	0.420	0.430	0.430	4,731,500
2024-01-15	0.455	0.455	0.455	0.455	0.455	3,268,000
2024-01-12	0.455	0.460	0.445	0.455	0.455	2,500,500
2024-01-11	0.460	0.465	0.450	0.455	0.455	1,133,500
2024-01-10	0.445	0.460	0.440	0.460	0.460	1,434,000
2024-01-09	0.440	0.465	0.440	0.460	0.460	2,930,500
2024-01-08	0.460	0.470	0.445	0.445	0.445	7,954,019
2024-01-05	0.470	0.480	0.460	0.470	0.470	3,329,000
2024-01-04	0.465	0.480	0.460	0.470	0.470	1,956,000
2024-01-03	0.480	0.490	0.465	0.475	0.475	2,619,500
2024-01-02	0.480	0.495	0.460	0.480	0.480	4,364,920
2023-12-29	0.460	0.495	0.460	0.485	0.485	7,078,000
2023-12-28	0.450	0.475	0.450	0.460	0.460	5,369,331
2023-12-27	0.450	0.465	0.440	0.460	0.460	4,203,500
2023-12-22	0.480	0.480	0.445	0.455	0.455	7,964,000
2023-12-21	0.445	0.480	0.435	0.480	0.480	5,906,904
2023-12-20	0.450	0.460	0.440	0.445	0.445	2,756,000
2023-12-19	0.440	0.455	0.435	0.450	0.450	2,850,000
2023-12-18	0.460	0.465	0.450	0.450	0.450	3,328,500
2023-12-15	0.450	0.465	0.450	0.455	0.455	4,801,639
2023-12-14	0.450	0.460	0.440	0.450	0.450	2,968,487
2023-12-13	0.475	0.475	0.450	0.450	0.450	4,464,500
2023-12-12	0.460	0.490	0.455	0.475	0.475	4,959,000
2023-12-11	0.450	0.480	0.430	0.470	0.470	6,098,000
2023-12-08	0.450	0.465	0.440	0.440	0.440	4,223,500
2023-12-07	0.455	0.460	0.440	0.450	0.450	4,137,500
2023-12-06	0.445	0.465	0.440	0.450	0.450	5,413,196
2023-12-05	0.470	0.475	0.445	0.450	0.450	10,340,751
2023-12-04	0.500	0.530	0.465	0.470	0.470	13,580,000
2023-12-01	0.510	0.530	0.485	0.500	0.500	13,271,536
2023-11-30	0.445	0.540	0.440	0.530	0.530	31,572,691
2023-11-29	0.450	0.485	0.435	0.450	0.450	7,947,960
2023-11-28	0.455	0.465	0.440	0.445	0.445	3,512,733
2023-11-27	0.495	0.495	0.425	0.455	0.455	21,741,000
2023-11-24	0.510	0.510	0.490	0.495	0.495	4,085,000
2023-11-23	0.485	0.520	0.485	0.510	0.510	12,532,490
2023-11-22	0.510	0.510	0.480	0.485	0.485	2,357,572
2023-11-21	0.490	0.520	0.480	0.510	0.510	9,967,500
2023-11-20	0.475	0.490	0.465	0.475	0.475	6,101,000
2023-11-17	0.495	0.495	0.460	0.475	0.475	5,997,000
2023-11-16	0.510	0.510	0.475	0.490	0.490	7,177,500
2023-11-15	0.530	0.530	0.490	0.495	0.495	5,608,500

← NewerPage 12 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.