Evergrande Property Services Group historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	3.700	3.750	3.450	3.570	3.570	45,425,449
2021-12-01	3.860	3.860	3.690	3.700	3.700	47,066,648
2021-11-30	3.910	3.960	3.800	3.820	3.820	30,323,000
2021-11-29	4.100	4.110	3.810	3.870	3.870	41,345,801
2021-11-26	4.440	4.440	4.050	4.060	4.060	45,503,848
2021-11-25	4.250	4.440	4.190	4.410	4.410	29,741,520
2021-11-24	4.390	4.610	4.200	4.200	4.200	46,076,969
2021-11-23	4.010	4.570	3.980	4.400	4.400	85,754,328
2021-11-22	4.080	4.080	3.960	4.060	4.060	15,476,000
2021-11-19	3.970	4.160	3.920	4.080	4.080	21,928,471
2021-11-18	4.140	4.140	3.970	3.980	3.980	21,581,500
2021-11-17	4.200	4.280	4.090	4.150	4.150	19,873,000
2021-11-16	4.090	4.320	4.070	4.230	4.230	47,740,031
2021-11-15	4.110	4.160	3.960	4.090	4.090	35,675,000
2021-11-12	4.110	4.240	3.930	4.080	4.080	75,333,875
2021-11-11	3.980	4.150	3.960	4.110	4.110	44,016,398
2021-11-10	3.900	4.000	3.860	4.000	4.000	29,717,500
2021-11-09	3.850	3.950	3.780	3.890	3.890	33,317,000
2021-11-08	3.800	3.860	3.690	3.800	3.800	22,936,000
2021-11-05	3.820	3.830	3.690	3.730	3.730	35,285,500
2021-11-04	3.960	3.980	3.800	3.810	3.810	32,116,000
2021-11-03	3.840	3.960	3.820	3.960	3.960	20,040,260
2021-11-02	4.090	4.110	3.800	3.840	3.840	37,973,961
2021-11-01	3.990	4.130	3.810	4.080	4.080	40,890,000
2021-10-29	4.180	4.190	3.970	3.980	3.980	45,066,500
2021-10-28	4.340	4.350	4.120	4.140	4.140	31,271,109
2021-10-27	4.260	4.360	4.190	4.300	4.300	33,714,602
2021-10-26	4.420	4.480	4.190	4.250	4.250	54,889,500
2021-10-25	4.800	4.880	4.450	4.520	4.520	59,554,500
2021-10-22	4.850	4.960	4.740	4.790	4.790	62,397,090
2021-10-21	4.710	4.970	4.600	4.710	4.710	126,647,203

← NewerPage 21 of 21 · 1,231 trading days

Stock splits

No stock splits on record.

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.