Evergrande Property Services Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.310	1.370	1.290	1.350	1.350	43,534,500
2026-04-24	1.300	1.320	1.280	1.310	1.310	34,718,000
2026-04-23	1.310	1.320	1.280	1.290	1.290	23,976,500
2026-04-22	1.290	1.320	1.290	1.300	1.300	27,244,500
2026-04-21	1.360	1.360	1.290	1.300	1.300	42,506,480
2026-04-20	1.370	1.390	1.320	1.350	1.350	72,249,000
2026-04-17	1.330	1.370	1.300	1.350	1.350	77,515,508
2026-04-16	1.200	1.390	1.200	1.330	1.330	207,579,906
2026-04-15	1.290	1.290	1.190	1.190	1.190	61,237,801
2026-04-14	1.170	1.260	1.170	1.220	1.220	90,108,000
2026-04-13	1.150	1.200	1.140	1.160	1.160	55,280,527
2026-04-10	1.150	1.160	1.130	1.140	1.140	13,448,000
2026-04-09	1.160	1.170	1.130	1.150	1.150	21,869,000
2026-04-08	1.150	1.170	1.140	1.150	1.150	18,965,391
2026-04-02	1.140	1.150	1.130	1.140	1.140	7,239,000
2026-04-01	1.140	1.140	1.120	1.140	1.140	5,136,500
2026-03-31	1.130	1.140	1.120	1.130	1.130	6,960,000
2026-03-30	1.140	1.160	1.120	1.120	1.120	11,949,000
2026-03-27	1.140	1.150	1.120	1.130	1.130	5,693,690
2026-03-26	1.170	1.170	1.110	1.140	1.140	22,705,000
2026-03-25	1.180	1.190	1.150	1.160	1.160	12,051,730
2026-03-24	1.140	1.190	1.130	1.170	1.170	29,887,500
2026-03-23	1.110	1.150	1.110	1.130	1.130	22,468,500
2026-03-20	1.100	1.170	1.100	1.120	1.120	24,154,000
2026-03-19	1.120	1.130	1.090	1.100	1.100	14,170,000
2026-03-18	1.120	1.130	1.100	1.120	1.120	5,972,294
2026-03-17	1.110	1.130	1.100	1.110	1.110	9,079,000
2026-03-16	1.130	1.130	1.110	1.110	1.110	7,388,500
2026-03-13	1.130	1.140	1.120	1.130	1.130	8,805,728
2026-03-12	1.140	1.150	1.120	1.130	1.130	15,412,500
2026-03-11	1.170	1.190	1.150	1.170	1.170	9,075,000
2026-03-10	1.160	1.190	1.140	1.160	1.160	17,987,500
2026-03-09	1.120	1.160	1.110	1.150	1.150	21,378,000
2026-03-06	1.100	1.190	1.090	1.150	1.150	34,407,621
2026-03-05	1.080	1.110	1.080	1.090	1.090	12,662,000
2026-03-04	1.110	1.120	1.070	1.080	1.080	22,116,500
2026-03-03	1.170	1.170	1.100	1.110	1.110	33,984,340
2026-03-02	1.150	1.180	1.120	1.160	1.160	25,592,000
2026-02-27	1.190	1.190	1.150	1.160	1.160	14,643,500
2026-02-26	1.220	1.220	1.190	1.190	1.190	7,335,000
2026-02-25	1.200	1.220	1.190	1.210	1.210	13,724,400
2026-02-24	1.210	1.210	1.190	1.210	1.210	18,100,711
2026-02-23	1.200	1.240	1.170	1.240	1.240	6,491,500
2026-02-20	1.200	1.210	1.150	1.200	1.200	4,508,500
2026-02-16	1.200	1.200	1.160	1.190	1.190	1,476,000
2026-02-13	1.230	1.260	1.180	1.180	1.180	28,757,000
2026-02-12	1.230	1.250	1.200	1.240	1.240	32,744,500
2026-02-11	1.170	1.250	1.170	1.230	1.230	39,560,848
2026-02-10	1.130	1.200	1.110	1.190	1.190	29,982,000
2026-02-09	1.150	1.160	1.120	1.120	1.120	12,396,500
2026-02-06	1.130	1.150	1.100	1.140	1.140	19,499,740
2026-02-05	1.140	1.150	1.120	1.130	1.130	11,121,500
2026-02-04	1.140	1.160	1.120	1.140	1.140	23,452,000
2026-02-03	1.160	1.180	1.130	1.130	1.130	20,301,320
2026-02-02	1.190	1.210	1.150	1.160	1.160	25,940,500
2026-01-30	1.200	1.290	1.150	1.210	1.210	80,266,000
2026-01-29	1.170	1.200	1.140	1.180	1.180	44,802,000
2026-01-28	1.270	1.270	1.140	1.160	1.160	74,735,312
2026-01-27	1.290	1.300	1.250	1.270	1.270	23,353,000
2026-01-26	1.300	1.320	1.280	1.280	1.280	9,598,000

← NewerPage 3 of 5 · 246 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.