Evergrande Property Services Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	0.730	0.750	0.720	0.730	0.730	23,461,000
2025-05-06	0.740	0.740	0.720	0.730	0.730	14,413,500
2025-05-02	0.740	0.760	0.730	0.730	0.730	3,360,000
2025-04-30	0.720	0.740	0.710	0.740	0.740	13,241,500
2025-04-29	0.710	0.720	0.710	0.720	0.720	4,688,049
2025-04-28	0.720	0.720	0.700	0.710	0.710	23,638,000
2025-04-25	0.710	0.740	0.700	0.720	0.720	37,267,519
2025-04-24	0.700	0.710	0.700	0.710	0.710	7,934,500
2025-04-23	0.720	0.720	0.700	0.710	0.710	17,035,000
2025-04-22	0.680	0.710	0.680	0.710	0.710	22,217,000
2025-04-17	0.680	0.700	0.660	0.680	0.680	16,007,000
2025-04-16	0.690	0.700	0.660	0.670	0.670	20,700,001
2025-04-15	0.710	0.710	0.690	0.690	0.690	8,365,000
2025-04-14	0.700	0.710	0.690	0.700	0.700	12,529,069
2025-04-11	0.690	0.700	0.680	0.690	0.690	14,909,500
2025-04-10	0.690	0.700	0.680	0.690	0.690	26,323,000
2025-04-09	0.640	0.690	0.630	0.670	0.670	53,233,500
2025-04-08	0.660	0.680	0.650	0.660	0.660	29,054,039
2025-04-07	0.710	0.720	0.640	0.650	0.650	57,355,001
2025-04-03	0.750	0.760	0.740	0.750	0.750	21,332,500
2025-04-02	0.750	0.760	0.750	0.750	0.750	14,375,000
2025-04-01	0.770	0.780	0.750	0.750	0.750	40,092,500
2025-03-31	0.760	0.780	0.760	0.770	0.770	37,651,500
2025-03-28	0.760	0.810	0.750	0.760	0.760	92,939,000
2025-03-27	0.780	0.780	0.750	0.750	0.750	59,549,000
2025-03-26	0.750	0.910	0.740	0.800	0.800	325,694,007
2025-03-25	0.750	0.760	0.740	0.740	0.740	18,555,500
2025-03-24	0.760	0.770	0.740	0.750	0.750	20,825,500
2025-03-21	0.760	0.770	0.750	0.750	0.750	24,689,496
2025-03-20	0.770	0.780	0.760	0.760	0.760	24,661,500
2025-03-19	0.790	0.800	0.770	0.770	0.770	17,984,676
2025-03-18	0.800	0.810	0.780	0.790	0.790	24,727,500
2025-03-17	0.790	0.820	0.790	0.800	0.800	27,969,058
2025-03-14	0.780	0.800	0.780	0.790	0.790	18,008,000
2025-03-13	0.780	0.790	0.770	0.780	0.780	13,809,000
2025-03-12	0.770	0.780	0.760	0.770	0.770	22,163,500
2025-03-11	0.770	0.780	0.760	0.770	0.770	15,542,500
2025-03-10	0.780	0.790	0.780	0.790	0.790	16,198,500
2025-03-07	0.790	0.790	0.770	0.770	0.770	16,903,784
2025-03-06	0.780	0.800	0.770	0.790	0.790	32,455,510
2025-03-05	0.780	0.780	0.770	0.780	0.780	10,881,000
2025-03-04	0.780	0.790	0.770	0.770	0.770	16,703,500
2025-03-03	0.770	0.810	0.760	0.780	0.780	39,087,088
2025-02-28	0.780	0.790	0.760	0.760	0.760	35,232,000
2025-02-27	0.770	0.780	0.760	0.770	0.770	20,716,500
2025-02-26	0.760	0.800	0.750	0.760	0.760	66,648,000
2025-02-25	0.750	0.770	0.740	0.750	0.750	20,123,500
2025-02-24	0.770	0.790	0.750	0.760	0.760	28,236,599
2025-02-21	0.760	0.770	0.740	0.770	0.770	35,233,000
2025-02-20	0.760	0.770	0.750	0.750	0.750	16,200,500
2025-02-19	0.760	0.780	0.750	0.760	0.760	23,759,000
2025-02-18	0.780	0.790	0.760	0.760	0.760	27,719,500
2025-02-17	0.770	0.790	0.760	0.780	0.780	34,618,000
2025-02-14	0.760	0.770	0.750	0.770	0.770	31,727,000
2025-02-13	0.790	0.790	0.750	0.750	0.750	45,355,500
2025-02-12	0.750	0.800	0.740	0.790	0.790	64,072,000
2025-02-11	0.740	0.770	0.740	0.740	0.740	21,598,965
2025-02-10	0.740	0.750	0.730	0.750	0.750	39,005,500
2025-02-07	0.740	0.760	0.730	0.740	0.740	40,991,500
2025-02-06	0.730	0.750	0.720	0.730	0.730	18,451,000

← NewerPage 7 of 21 · 1,229 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.