Evergrande Property Services Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 1.330 | 1.330 | 1.260 | 1.300 | 1.300 | 15,944,000 |
| 2026-01-22 | 1.300 | 1.330 | 1.300 | 1.320 | 1.320 | 16,998,869 |
| 2026-01-21 | 1.270 | 1.300 | 1.250 | 1.290 | 1.290 | 13,957,500 |
| 2026-01-20 | 1.280 | 1.290 | 1.260 | 1.260 | 1.260 | 8,515,372 |
| 2026-01-19 | 1.260 | 1.280 | 1.220 | 1.260 | 1.260 | 21,654,520 |
| 2026-01-16 | 1.290 | 1.300 | 1.240 | 1.260 | 1.260 | 28,949,000 |
| 2026-01-15 | 1.290 | 1.330 | 1.270 | 1.290 | 1.290 | 34,363,273 |
| 2026-01-14 | 1.260 | 1.290 | 1.250 | 1.270 | 1.270 | 34,643,500 |
| 2026-01-13 | 1.220 | 1.280 | 1.220 | 1.250 | 1.250 | 32,042,500 |
| 2026-01-12 | 1.160 | 1.230 | 1.160 | 1.220 | 1.220 | 35,226,000 |
| 2026-01-09 | 1.140 | 1.180 | 1.130 | 1.170 | 1.170 | 22,442,500 |
| 2026-01-08 | 1.140 | 1.150 | 1.100 | 1.130 | 1.130 | 35,745,207 |
| 2026-01-07 | 1.170 | 1.170 | 1.140 | 1.140 | 1.140 | 16,252,500 |
| 2026-01-06 | 1.130 | 1.180 | 1.130 | 1.160 | 1.160 | 22,101,270 |
| 2026-01-05 | 1.150 | 1.170 | 1.120 | 1.130 | 1.130 | 31,190,689 |
| 2026-01-02 | 1.140 | 1.150 | 1.130 | 1.140 | 1.140 | 2,208,000 |
| 2025-12-31 | 1.160 | 1.160 | 1.140 | 1.140 | 1.140 | 10,117,000 |
| 2025-12-30 | 1.130 | 1.160 | 1.120 | 1.150 | 1.150 | 20,411,551 |
| 2025-12-29 | 1.130 | 1.160 | 1.130 | 1.130 | 1.130 | 15,788,360 |
| 2025-12-24 | 1.150 | 1.160 | 1.130 | 1.140 | 1.140 | 8,952,979 |
| 2025-12-23 | 1.160 | 1.170 | 1.140 | 1.150 | 1.150 | 14,760,240 |
| 2025-12-22 | 1.180 | 1.180 | 1.140 | 1.170 | 1.170 | 35,908,520 |
| 2025-12-19 | 1.140 | 1.200 | 1.130 | 1.180 | 1.180 | 57,407,930 |
| 2025-12-18 | 1.260 | 1.260 | 1.130 | 1.140 | 1.140 | 111,215,508 |
| 2025-12-17 | 1.260 | 1.280 | 1.240 | 1.260 | 1.260 | 14,726,750 |
| 2025-12-16 | 1.250 | 1.290 | 1.240 | 1.260 | 1.260 | 25,136,631 |
| 2025-12-15 | 1.320 | 1.320 | 1.230 | 1.260 | 1.260 | 40,723,000 |
| 2025-12-12 | 1.320 | 1.330 | 1.300 | 1.330 | 1.330 | 11,155,000 |
| 2025-12-11 | 1.310 | 1.320 | 1.290 | 1.310 | 1.310 | 11,711,500 |
| 2025-12-10 | 1.300 | 1.330 | 1.260 | 1.300 | 1.300 | 44,797,009 |
| 2025-12-09 | 1.360 | 1.370 | 1.290 | 1.300 | 1.300 | 36,126,726 |
| 2025-12-08 | 1.400 | 1.410 | 1.350 | 1.360 | 1.360 | 17,064,452 |
| 2025-12-05 | 1.390 | 1.400 | 1.370 | 1.400 | 1.400 | 17,598,830 |
| 2025-12-04 | 1.360 | 1.380 | 1.340 | 1.380 | 1.380 | 14,518,500 |
| 2025-12-03 | 1.360 | 1.370 | 1.340 | 1.360 | 1.360 | 14,140,000 |
| 2025-12-02 | 1.380 | 1.390 | 1.330 | 1.350 | 1.350 | 53,772,630 |
| 2025-12-01 | 1.410 | 1.410 | 1.370 | 1.380 | 1.380 | 19,651,500 |
| 2025-11-28 | 1.440 | 1.440 | 1.380 | 1.420 | 1.420 | 28,074,000 |
| 2025-11-27 | 1.410 | 1.450 | 1.400 | 1.430 | 1.430 | 35,308,000 |
| 2025-11-26 | 1.450 | 1.460 | 1.400 | 1.400 | 1.400 | 38,209,500 |
| 2025-11-25 | 1.460 | 1.500 | 1.430 | 1.450 | 1.450 | 74,403,689 |
| 2025-11-24 | 1.350 | 1.480 | 1.340 | 1.480 | 1.480 | 93,842,300 |
| 2025-11-21 | 1.300 | 1.350 | 1.250 | 1.350 | 1.350 | 59,208,202 |
| 2025-11-20 | 1.290 | 1.320 | 1.290 | 1.310 | 1.310 | 32,929,000 |
| 2025-11-19 | 1.310 | 1.310 | 1.270 | 1.290 | 1.290 | 24,995,759 |
| 2025-11-18 | 1.280 | 1.320 | 1.280 | 1.290 | 1.290 | 22,716,000 |
| 2025-11-17 | 1.280 | 1.310 | 1.260 | 1.290 | 1.290 | 21,503,000 |
| 2025-11-14 | 1.260 | 1.300 | 1.230 | 1.280 | 1.280 | 66,837,000 |
| 2025-11-13 | 1.340 | 1.350 | 1.270 | 1.280 | 1.280 | 69,823,500 |
| 2025-11-12 | 1.400 | 1.430 | 1.340 | 1.350 | 1.350 | 73,701,226 |
| 2025-11-11 | 1.330 | 1.410 | 1.330 | 1.390 | 1.390 | 64,771,500 |
| 2025-11-10 | 1.310 | 1.380 | 1.260 | 1.330 | 1.330 | 67,538,000 |
| 2025-11-07 | 1.290 | 1.470 | 1.280 | 1.320 | 1.320 | 262,435,535 |
| 2025-11-06 | 1.250 | 1.300 | 1.230 | 1.290 | 1.290 | 65,139,000 |
| 2025-11-05 | 1.220 | 1.250 | 1.210 | 1.250 | 1.250 | 46,305,000 |
| 2025-11-04 | 1.190 | 1.230 | 1.180 | 1.230 | 1.230 | 50,934,500 |
| 2025-11-03 | 1.170 | 1.190 | 1.160 | 1.190 | 1.190 | 21,251,000 |
| 2025-10-31 | 1.180 | 1.200 | 1.160 | 1.170 | 1.170 | 26,295,096 |
| 2025-10-30 | 1.160 | 1.200 | 1.150 | 1.180 | 1.180 | 48,387,500 |
| 2025-10-28 | 1.130 | 1.250 | 1.120 | 1.150 | 1.150 | 150,020,827 |
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.