Evergrande Property Services Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.770	0.800	0.760	0.770	0.770	27,251,500
2025-07-31	0.780	0.790	0.760	0.760	0.760	41,842,700
2025-07-30	0.790	0.800	0.780	0.780	0.780	15,278,000
2025-07-29	0.800	0.810	0.780	0.790	0.790	21,911,176
2025-07-28	0.810	0.810	0.790	0.800	0.800	20,239,500
2025-07-25	0.820	0.820	0.800	0.800	0.800	16,281,000
2025-07-24	0.810	0.820	0.800	0.820	0.820	28,132,067
2025-07-23	0.800	0.820	0.790	0.810	0.810	33,483,000
2025-07-22	0.800	0.810	0.790	0.810	0.810	15,072,500
2025-07-21	0.800	0.810	0.790	0.800	0.800	15,002,000
2025-07-18	0.800	0.810	0.790	0.800	0.800	7,653,500
2025-07-17	0.800	0.810	0.790	0.800	0.800	16,918,000
2025-07-16	0.800	0.810	0.790	0.790	0.790	12,675,500
2025-07-15	0.830	0.830	0.790	0.800	0.800	41,198,500
2025-07-14	0.820	0.840	0.810	0.830	0.830	27,458,127
2025-07-11	0.840	0.850	0.810	0.820	0.820	50,445,500
2025-07-10	0.810	0.860	0.800	0.830	0.830	88,750,903
2025-07-09	0.810	0.820	0.800	0.810	0.810	22,351,000
2025-07-08	0.820	0.830	0.800	0.810	0.810	28,785,000
2025-07-07	0.840	0.850	0.810	0.820	0.820	31,559,000
2025-07-04	0.870	0.870	0.830	0.840	0.840	28,664,980
2025-07-03	0.870	0.910	0.860	0.870	0.870	31,398,500
2025-07-02	0.850	0.880	0.840	0.870	0.870	20,392,000
2025-06-30	0.850	0.860	0.830	0.850	0.850	19,483,000
2025-06-27	0.840	0.900	0.830	0.850	0.850	55,622,500
2025-06-26	0.870	0.870	0.810	0.840	0.840	45,930,500
2025-06-25	0.830	0.890	0.830	0.860	0.860	75,622,946
2025-06-24	0.810	0.830	0.800	0.820	0.820	28,389,000
2025-06-23	0.790	0.810	0.790	0.800	0.800	15,239,500
2025-06-20	0.780	0.800	0.780	0.800	0.800	8,703,500
2025-06-19	0.790	0.800	0.770	0.780	0.780	12,107,000
2025-06-18	0.780	0.790	0.760	0.780	0.780	10,768,000
2025-06-17	0.800	0.810	0.780	0.780	0.780	17,527,000
2025-06-16	0.790	0.830	0.790	0.800	0.800	41,292,500
2025-06-13	0.790	0.810	0.770	0.780	0.780	27,226,794
2025-06-12	0.770	0.840	0.770	0.790	0.790	72,062,490
2025-06-11	0.750	0.770	0.750	0.770	0.770	24,511,898
2025-06-10	0.740	0.760	0.740	0.750	0.750	31,013,000
2025-06-09	0.730	0.750	0.730	0.740	0.740	14,247,098
2025-06-06	0.720	0.730	0.720	0.730	0.730	4,820,500
2025-06-05	0.730	0.730	0.710	0.720	0.720	9,728,306
2025-06-04	0.720	0.730	0.710	0.720	0.720	12,268,519
2025-06-03	0.700	0.720	0.700	0.720	0.720	22,552,500
2025-06-02	0.720	0.720	0.670	0.690	0.690	15,303,500
2025-05-30	0.740	0.740	0.720	0.730	0.730	8,873,500
2025-05-29	0.720	0.740	0.720	0.740	0.740	12,825,696
2025-05-28	0.730	0.730	0.720	0.730	0.730	3,397,500
2025-05-27	0.720	0.730	0.720	0.720	0.720	4,681,962
2025-05-26	0.720	0.730	0.710	0.720	0.720	10,800,000
2025-05-23	0.730	0.730	0.720	0.720	0.720	12,492,500
2025-05-22	0.730	0.740	0.720	0.720	0.720	12,734,500
2025-05-21	0.740	0.750	0.730	0.730	0.730	10,077,946
2025-05-20	0.740	0.750	0.730	0.740	0.740	9,195,149
2025-05-19	0.730	0.750	0.730	0.730	0.730	5,722,500
2025-05-16	0.730	0.740	0.720	0.730	0.730	11,496,500
2025-05-15	0.750	0.750	0.730	0.730	0.730	9,843,000
2025-05-14	0.740	0.750	0.730	0.740	0.740	15,984,000
2025-05-13	0.740	0.750	0.730	0.740	0.740	14,697,049
2025-05-12	0.730	0.740	0.720	0.730	0.730	15,864,500
2025-05-09	0.720	0.730	0.710	0.730	0.730	9,142,000

← NewerPage 6 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.