Evergrande Property Services Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	0.750	0.760	0.730	0.730	0.730	21,343,000
2025-02-04	0.720	0.800	0.720	0.750	0.750	31,087,144
2025-02-03	0.720	0.730	0.700	0.720	0.720	6,616,000
2025-01-28	0.750	0.750	0.750	0.750	0.750	9,786,000
2025-01-27	0.750	0.770	0.750	0.770	0.770	21,034,000
2025-01-24	0.740	0.750	0.740	0.750	0.750	12,685,254
2025-01-23	0.750	0.770	0.740	0.740	0.740	16,310,000
2025-01-22	0.770	0.770	0.740	0.750	0.750	28,867,500
2025-01-21	0.780	0.810	0.750	0.770	0.770	75,246,103
2025-01-20	0.740	0.780	0.730	0.770	0.770	46,099,236
2025-01-17	0.720	0.800	0.720	0.740	0.740	115,962,000
2025-01-16	0.770	0.770	0.720	0.730	0.730	64,043,500
2025-01-15	0.760	0.800	0.750	0.760	0.760	60,042,000
2025-01-14	0.850	0.860	0.750	0.760	0.760	149,576,500
2025-01-13	0.810	0.930	0.780	0.810	0.810	324,100,500
2025-01-10	0.680	0.940	0.660	0.710	0.710	343,801,500
2025-01-09	0.670	0.680	0.660	0.670	0.670	4,148,000
2025-01-08	0.700	0.710	0.660	0.680	0.680	14,177,000
2025-01-07	0.700	0.710	0.690	0.700	0.700	6,354,000
2025-01-06	0.710	0.720	0.690	0.710	0.710	11,542,500
2025-01-03	0.720	0.730	0.710	0.710	0.710	4,308,000
2025-01-02	0.740	0.750	0.710	0.720	0.720	11,872,000
2024-12-31	0.750	0.750	0.750	0.750	0.750	7,620,500
2024-12-30	0.760	0.760	0.730	0.740	0.740	9,760,500
2024-12-27	0.750	0.760	0.740	0.750	0.750	8,695,500
2024-12-24	0.760	0.760	0.760	0.760	0.760	9,383,500
2024-12-23	0.770	0.770	0.750	0.770	0.770	7,606,000
2024-12-20	0.770	0.770	0.750	0.770	0.770	13,052,500
2024-12-19	0.760	0.770	0.750	0.770	0.770	4,592,000
2024-12-18	0.780	0.780	0.750	0.760	0.760	16,506,500
2024-12-17	0.780	0.790	0.770	0.770	0.770	6,749,500
2024-12-16	0.780	0.790	0.770	0.780	0.780	7,152,500
2024-12-13	0.800	0.800	0.780	0.780	0.780	13,478,500
2024-12-12	0.800	0.820	0.800	0.810	0.810	25,489,500
2024-12-11	0.800	0.820	0.800	0.800	0.800	13,758,500
2024-12-10	0.850	0.860	0.800	0.800	0.800	32,522,001
2024-12-09	0.790	0.820	0.780	0.820	0.820	20,552,003
2024-12-06	0.790	0.800	0.780	0.790	0.790	11,350,001
2024-12-05	0.810	0.810	0.790	0.790	0.790	9,284,738
2024-12-04	0.800	0.810	0.790	0.810	0.810	8,298,000
2024-12-03	0.810	0.810	0.790	0.800	0.800	13,468,000
2024-12-02	0.820	0.820	0.800	0.800	0.800	12,677,617
2024-11-29	0.810	0.830	0.800	0.810	0.810	9,824,000
2024-11-28	0.830	0.840	0.800	0.810	0.810	8,704,000
2024-11-27	0.800	0.850	0.790	0.830	0.830	25,159,509
2024-11-26	0.810	0.840	0.780	0.800	0.800	17,728,500
2024-11-25	0.780	0.810	0.760	0.810	0.810	17,064,500
2024-11-22	0.780	0.800	0.760	0.770	0.770	13,039,920
2024-11-21	0.810	0.810	0.770	0.790	0.790	10,940,010
2024-11-20	0.790	0.810	0.780	0.800	0.800	7,380,000
2024-11-19	0.780	0.800	0.770	0.790	0.790	12,663,152
2024-11-18	0.770	0.790	0.750	0.770	0.770	14,014,500
2024-11-15	0.780	0.790	0.760	0.760	0.760	14,831,676
2024-11-14	0.820	0.820	0.780	0.780	0.780	21,874,000
2024-11-13	0.830	0.830	0.800	0.810	0.810	16,141,500
2024-11-12	0.840	0.860	0.810	0.830	0.830	23,221,000
2024-11-11	0.880	0.880	0.840	0.840	0.840	16,210,500
2024-11-08	0.920	0.930	0.870	0.880	0.880	23,175,200
2024-11-07	0.860	0.920	0.840	0.900	0.900	48,471,500
2024-11-06	0.850	0.860	0.820	0.860	0.860	25,959,000

← NewerPage 8 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.