Evergrande Property Services Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	2.410	2.420	2.350	2.360	2.360	11,902,500
2022-03-01	2.360	2.430	2.360	2.410	2.410	9,182,500
2022-02-28	2.460	2.470	2.320	2.350	2.350	22,487,000
2022-02-25	2.480	2.480	2.410	2.430	2.430	15,902,500
2022-02-24	2.550	2.550	2.400	2.410	2.410	30,814,100
2022-02-23	2.600	2.610	2.560	2.580	2.580	11,661,500
2022-02-22	2.660	2.670	2.560	2.560	2.560	16,735,000
2022-02-21	2.760	2.760	2.630	2.660	2.660	29,448,000
2022-02-18	2.720	2.820	2.720	2.770	2.770	23,214,820
2022-02-17	2.770	2.780	2.710	2.750	2.750	11,097,500
2022-02-16	2.770	2.800	2.750	2.760	2.760	11,314,500
2022-02-15	2.790	2.800	2.720	2.770	2.770	26,576,000
2022-02-14	2.790	2.810	2.740	2.750	2.750	21,140,000
2022-02-11	2.800	2.950	2.790	2.820	2.820	55,913,047
2022-02-10	2.720	2.840	2.700	2.810	2.810	33,878,367
2022-02-09	2.660	2.740	2.660	2.680	2.680	22,898,500
2022-02-08	2.640	2.680	2.600	2.650	2.650	16,316,500
2022-02-07	2.610	2.690	2.610	2.640	2.640	18,911,131
2022-02-04	2.590	2.650	2.520	2.600	2.600	6,801,500
2022-01-31	2.500	2.570	2.380	2.540	2.540	5,693,000
2022-01-28	2.550	2.570	2.390	2.480	2.480	13,509,820
2022-01-27	2.650	2.680	2.490	2.550	2.550	17,343,539
2022-01-26	2.690	2.730	2.660	2.680	2.680	18,894,000
2022-01-25	2.850	2.890	2.680	2.700	2.700	35,994,262
2022-01-24	2.850	3.120	2.830	2.850	2.850	122,076,305
2022-01-21	2.840	2.850	2.740	2.790	2.790	40,609,301
2022-01-20	2.730	2.890	2.710	2.840	2.840	72,279,664
2022-01-19	2.630	2.790	2.630	2.710	2.710	33,630,719
2022-01-18	2.610	2.670	2.600	2.630	2.630	17,124,500
2022-01-17	2.630	2.640	2.580	2.610	2.610	15,468,030
2022-01-14	2.620	2.630	2.580	2.610	2.610	16,974,000
2022-01-13	2.700	2.730	2.580	2.600	2.600	33,004,500
2022-01-12	2.760	2.780	2.690	2.710	2.710	27,543,500
2022-01-11	2.720	2.860	2.720	2.740	2.740	45,232,000
2022-01-10	2.690	2.800	2.660	2.760	2.760	44,638,500
2022-01-07	2.650	2.720	2.550	2.690	2.690	33,057,660
2022-01-06	2.630	2.670	2.590	2.650	2.650	24,020,561
2022-01-05	2.740	2.740	2.620	2.630	2.630	22,836,160
2022-01-04	2.680	2.850	2.650	2.720	2.720	54,141,539
2022-01-03	2.640	2.680	2.510	2.620	2.620	35,170,500
2021-12-31	2.590	2.650	2.580	2.640	2.640	11,298,500
2021-12-30	2.650	2.650	2.470	2.590	2.590	19,639,150
2021-12-29	2.730	2.760	2.610	2.640	2.640	10,573,000
2021-12-28	2.700	2.800	2.670	2.690	2.690	47,659,359
2021-12-24	2.700	2.700	2.600	2.630	2.630	27,749,000
2021-12-23	2.690	2.790	2.660	2.670	2.670	27,807,500
2021-12-22	2.720	2.740	2.650	2.670	2.670	18,239,000
2021-12-21	2.660	2.730	2.620	2.720	2.720	30,884,850
2021-12-20	2.830	2.830	2.590	2.660	2.660	40,676,039
2021-12-17	2.850	2.860	2.780	2.810	2.810	22,078,000
2021-12-16	2.790	2.900	2.750	2.830	2.830	36,359,000
2021-12-15	2.900	2.940	2.780	2.790	2.790	64,418,688
2021-12-14	3.310	3.340	2.870	2.890	2.890	124,919,695
2021-12-13	3.560	3.560	3.320	3.330	3.330	41,692,000
2021-12-10	3.570	3.620	3.490	3.510	3.510	16,720,000
2021-12-09	3.470	3.620	3.410	3.570	3.570	27,233,631
2021-12-08	3.620	3.620	3.430	3.450	3.450	31,570,000
2021-12-07	3.610	3.610	3.450	3.560	3.560	51,406,262
2021-12-06	3.560	3.750	3.390	3.460	3.460	73,958,867
2021-12-03	3.560	3.670	3.530	3.650	3.650	22,976,180

← NewerPage 20 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.