Evergrande Property Services Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.850	0.860	0.820	0.860	0.860	25,959,000
2024-11-05	0.810	0.860	0.800	0.840	0.840	29,512,500
2024-11-04	0.820	0.820	0.790	0.800	0.800	15,327,500
2024-11-01	0.820	0.830	0.800	0.810	0.810	11,531,500
2024-10-31	0.820	0.840	0.790	0.810	0.810	28,205,500
2024-10-30	0.820	0.830	0.780	0.810	0.810	21,674,500
2024-10-29	0.840	0.850	0.810	0.810	0.810	22,578,549
2024-10-28	0.810	0.850	0.810	0.840	0.840	31,523,500
2024-10-25	0.810	0.900	0.800	0.840	0.840	74,605,500
2024-10-24	0.820	0.820	0.790	0.800	0.800	15,868,000
2024-10-23	0.810	0.840	0.770	0.820	0.820	64,188,000
2024-10-22	0.800	0.820	0.780	0.800	0.800	19,988,051
2024-10-21	0.840	0.840	0.790	0.800	0.800	33,667,727
2024-10-18	0.830	0.850	0.810	0.840	0.840	34,981,600
2024-10-17	0.890	0.910	0.800	0.810	0.810	48,829,000
2024-10-16	0.840	0.900	0.840	0.890	0.890	54,483,500
2024-10-15	0.900	0.910	0.830	0.830	0.830	42,911,000
2024-10-14	0.940	0.950	0.880	0.900	0.900	32,638,500
2024-10-10	0.930	0.970	0.910	0.940	0.940	65,536,000
2024-10-09	1.090	1.100	0.890	0.910	0.910	114,505,500
2024-10-08	1.300	1.300	1.010	1.060	1.060	118,690,475
2024-10-07	1.140	1.310	1.080	1.310	1.310	57,297,534
2024-10-04	1.050	1.150	1.050	1.110	1.110	66,814,400
2024-10-03	1.240	1.280	0.970	1.030	1.030	93,742,926
2024-10-02	0.950	1.200	0.930	1.180	1.180	115,647,500
2024-09-30	0.940	0.970	0.880	0.930	0.930	125,981,152
2024-09-27	0.840	0.870	0.820	0.860	0.860	80,302,800
2024-09-26	0.770	0.820	0.760	0.820	0.820	61,592,000
2024-09-25	0.800	0.810	0.750	0.770	0.770	32,033,392
2024-09-24	0.790	0.810	0.770	0.780	0.780	28,298,600
2024-09-23	0.800	0.800	0.760	0.770	0.770	20,994,549
2024-09-20	0.730	0.790	0.720	0.790	0.790	142,594,500
2024-09-19	0.700	0.730	0.700	0.720	0.720	25,248,000
2024-09-17	0.660	0.720	0.660	0.690	0.690	10,365,500
2024-09-16	0.700	0.760	0.650	0.670	0.670	21,656,000
2024-09-13	0.700	0.720	0.690	0.700	0.700	15,640,500
2024-09-12	0.690	0.700	0.680	0.690	0.690	9,529,500
2024-09-11	0.710	0.710	0.680	0.680	0.680	11,824,000
2024-09-10	0.710	0.710	0.680	0.700	0.700	11,000,485
2024-09-09	0.700	0.710	0.690	0.700	0.700	10,471,000
2024-09-05	0.690	0.710	0.680	0.700	0.700	10,445,228
2024-09-04	0.700	0.710	0.680	0.690	0.690	10,906,000
2024-09-03	0.730	0.730	0.700	0.700	0.700	15,448,319
2024-09-02	0.730	0.760	0.710	0.730	0.730	25,390,500
2024-08-30	0.700	0.750	0.690	0.730	0.730	69,608,359
2024-08-29	0.710	0.710	0.680	0.690	0.690	17,492,500
2024-08-28	0.720	0.740	0.700	0.710	0.710	12,906,000
2024-08-27	0.700	0.730	0.690	0.730	0.730	25,048,000
2024-08-26	0.640	0.720	0.640	0.700	0.700	45,105,000
2024-08-23	0.620	0.670	0.620	0.640	0.640	15,695,500
2024-08-22	0.630	0.640	0.620	0.620	0.620	4,962,000
2024-08-21	0.630	0.630	0.620	0.620	0.620	6,673,500
2024-08-20	0.650	0.650	0.620	0.630	0.630	8,460,000
2024-08-19	0.640	0.670	0.640	0.650	0.650	14,486,000
2024-08-16	0.620	0.640	0.620	0.630	0.630	8,169,000
2024-08-15	0.610	0.640	0.610	0.620	0.620	10,215,500
2024-08-14	0.600	0.640	0.600	0.620	0.620	12,488,000
2024-08-13	0.600	0.640	0.600	0.620	0.620	25,467,852
2024-08-12	0.620	0.620	0.590	0.610	0.610	10,597,333
2024-08-09	0.640	0.650	0.620	0.620	0.620	16,675,500

← NewerPage 9 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.