Evergrande Property Services Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.520	0.520	0.490	0.510	0.510	5,463,000
2023-11-13	0.550	0.550	0.510	0.510	0.510	5,374,000
2023-11-10	0.540	0.560	0.510	0.530	0.530	13,415,500
2023-11-09	0.510	0.560	0.500	0.540	0.540	29,999,000
2023-11-08	0.500	0.540	0.475	0.500	0.500	30,315,744
2023-11-07	0.445	0.510	0.435	0.495	0.495	36,430,000
2023-11-06	0.405	0.450	0.405	0.445	0.445	28,728,405
2023-11-03	0.405	0.410	0.395	0.410	0.410	7,297,000
2023-11-02	0.400	0.420	0.385	0.395	0.395	59,381,500
2023-11-01	0.395	0.415	0.390	0.395	0.395	13,366,500
2023-10-31	0.410	0.425	0.385	0.395	0.395	16,557,360
2023-10-30	0.425	0.450	0.400	0.420	0.420	21,354,412
2023-10-27	0.460	0.460	0.435	0.440	0.440	27,257,199
2023-10-26	0.480	0.495	0.460	0.460	0.460	11,196,000
2023-10-25	0.510	0.530	0.490	0.490	0.490	10,173,296
2023-10-24	0.520	0.520	0.485	0.510	0.510	7,373,500
2023-10-20	0.530	0.560	0.520	0.520	0.520	6,003,000
2023-10-19	0.530	0.560	0.510	0.540	0.540	8,813,093
2023-10-18	0.570	0.580	0.530	0.530	0.530	15,082,000
2023-10-17	0.570	0.590	0.550	0.580	0.580	10,757,021
2023-10-16	0.570	0.590	0.560	0.580	0.580	7,765,500
2023-10-13	0.570	0.620	0.560	0.580	0.580	13,985,364
2023-10-12	0.590	0.610	0.550	0.580	0.580	13,181,000
2023-10-11	0.550	0.610	0.540	0.590	0.590	25,798,000
2023-10-10	0.520	0.550	0.510	0.550	0.550	21,058,000
2023-10-09	0.550	0.560	0.500	0.510	0.510	9,969,500
2023-10-06	0.550	0.560	0.510	0.550	0.550	19,093,000
2023-10-05	0.580	0.600	0.550	0.550	0.550	14,855,698
2023-10-04	0.590	0.600	0.540	0.580	0.580	14,329,656
2023-10-03	0.630	0.670	0.540	0.570	0.570	44,054,515
2023-09-29	0.590	0.590	0.590	0.590	0.590	0
2023-09-28	0.590	0.590	0.590	0.590	0.590	0
2023-09-27	0.670	0.700	0.590	0.590	0.590	43,370,019
2023-09-26	0.660	0.700	0.660	0.690	0.690	9,788,500
2023-09-25	0.690	0.740	0.660	0.670	0.670	30,210,000
2023-09-22	0.680	0.870	0.670	0.780	0.780	49,027,000
2023-09-21	0.660	0.700	0.630	0.680	0.680	6,036,500
2023-09-20	0.640	0.680	0.640	0.660	0.660	3,231,000
2023-09-19	0.690	0.690	0.640	0.640	0.640	11,989,500
2023-09-18	0.710	0.710	0.670	0.690	0.690	17,337,784
2023-09-15	0.750	0.780	0.730	0.730	0.730	8,760,900
2023-09-14	0.780	0.790	0.740	0.750	0.750	11,734,000
2023-09-13	0.810	0.830	0.770	0.780	0.780	14,403,000
2023-09-12	0.830	0.870	0.800	0.800	0.800	29,961,000
2023-09-11	0.820	0.850	0.760	0.830	0.830	15,477,642
2023-09-07	0.910	0.930	0.790	0.800	0.800	39,209,500
2023-09-06	0.790	0.910	0.760	0.880	0.880	75,220,308
2023-09-05	0.720	0.810	0.710	0.790	0.790	29,088,132
2023-09-04	0.710	0.750	0.690	0.720	0.720	14,078,300
2023-09-01	0.690	0.690	0.690	0.690	0.690	0
2023-08-31	0.690	0.710	0.670	0.690	0.690	28,621,500
2023-08-30	0.700	0.730	0.660	0.680	0.680	12,802,000
2023-08-29	0.680	0.710	0.640	0.690	0.690	18,561,943
2023-08-28	0.720	0.750	0.650	0.670	0.670	25,347,911
2023-08-25	0.790	0.790	0.690	0.690	0.690	31,442,359
2023-08-24	0.750	0.790	0.700	0.730	0.730	47,481,366
2023-08-23	0.570	0.760	0.570	0.750	0.750	63,910,000
2023-08-22	0.630	0.640	0.550	0.580	0.580	33,401,990
2023-08-21	0.580	0.640	0.570	0.610	0.610	13,159,500
2023-08-18	0.660	0.660	0.530	0.600	0.600	78,637,159

← NewerPage 13 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.