Evergrande Property Services Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-27	1.120	1.140	1.110	1.130	1.130	23,080,735
2025-10-24	1.130	1.130	1.100	1.110	1.110	18,518,000
2025-10-23	1.120	1.130	1.090	1.120	1.120	32,133,500
2025-10-22	1.110	1.140	1.110	1.130	1.130	27,025,619
2025-10-21	1.110	1.140	1.110	1.110	1.110	20,487,000
2025-10-20	1.080	1.130	1.080	1.110	1.110	31,377,000
2025-10-17	1.110	1.120	1.060	1.070	1.070	46,424,500
2025-10-16	1.110	1.140	1.100	1.120	1.120	21,751,500
2025-10-15	1.110	1.130	1.100	1.120	1.120	27,250,000
2025-10-14	1.160	1.160	1.100	1.100	1.100	47,958,000
2025-10-13	1.120	1.160	1.110	1.160	1.160	48,007,500
2025-10-10	1.130	1.170	1.120	1.160	1.160	71,459,500
2025-10-09	1.150	1.150	1.120	1.130	1.130	62,471,176
2025-10-08	1.110	1.120	1.080	1.110	1.110	17,931,000
2025-10-06	1.130	1.130	1.100	1.120	1.120	14,672,500
2025-10-03	1.120	1.130	1.110	1.130	1.130	6,110,000
2025-10-02	1.180	1.180	1.120	1.120	1.120	18,822,620
2025-09-30	1.150	1.190	1.150	1.180	1.180	76,785,500
2025-09-29	1.110	1.170	1.100	1.140	1.140	57,786,500
2025-09-26	1.110	1.120	1.080	1.100	1.100	53,468,000
2025-09-25	1.140	1.140	1.090	1.110	1.110	47,726,500
2025-09-24	1.140	1.170	1.120	1.140	1.140	50,079,500
2025-09-23	1.190	1.210	1.130	1.150	1.150	78,164,000
2025-09-22	1.220	1.250	1.180	1.210	1.210	76,008,200
2025-09-19	1.140	1.210	1.130	1.210	1.210	151,215,000
2025-09-18	1.120	1.170	1.090	1.140	1.140	107,328,549
2025-09-17	1.060	1.130	1.050	1.130	1.130	119,710,800
2025-09-16	1.100	1.100	1.020	1.050	1.050	145,256,000
2025-09-15	1.130	1.180	1.090	1.090	1.090	202,406,500
2025-09-12	1.270	1.290	1.080	1.110	1.110	837,219,145
2025-09-11	0.920	0.920	0.920	0.920	0.920	0
2025-09-10	0.910	0.920	0.890	0.920	0.920	35,443,137
2025-09-09	0.890	0.930	0.890	0.910	0.910	73,006,284
2025-09-08	0.840	0.890	0.840	0.880	0.880	38,875,500
2025-09-05	0.840	0.850	0.830	0.840	0.840	25,025,000
2025-09-04	0.850	0.860	0.840	0.840	0.840	19,038,000
2025-09-03	0.850	0.860	0.840	0.850	0.850	16,745,000
2025-09-02	0.850	0.870	0.840	0.850	0.850	29,621,039
2025-09-01	0.880	0.880	0.830	0.850	0.850	85,647,500
2025-08-29	0.900	0.910	0.880	0.890	0.890	26,369,000
2025-08-28	0.900	0.900	0.860	0.900	0.900	36,664,000
2025-08-27	0.910	0.920	0.880	0.890	0.890	53,451,500
2025-08-26	0.910	0.920	0.900	0.910	0.910	36,649,695
2025-08-25	0.910	0.930	0.880	0.910	0.910	101,171,913
2025-08-22	0.900	0.940	0.890	0.910	0.910	94,951,500
2025-08-21	0.900	0.900	0.880	0.900	0.900	51,459,608
2025-08-20	0.910	0.940	0.880	0.890	0.890	94,116,500
2025-08-19	0.930	0.950	0.900	0.910	0.910	67,785,147
2025-08-18	0.990	1.000	0.920	0.920	0.920	159,877,500
2025-08-15	0.930	1.060	0.920	0.960	0.960	367,803,478
2025-08-14	0.860	0.960	0.850	0.940	0.940	300,193,014
2025-08-13	0.810	0.950	0.800	0.850	0.850	488,744,094
2025-08-12	0.790	0.810	0.790	0.800	0.800	8,514,500
2025-08-11	0.790	0.800	0.780	0.800	0.800	7,924,500
2025-08-08	0.800	0.800	0.780	0.790	0.790	7,279,000
2025-08-07	0.780	0.800	0.780	0.800	0.800	17,413,000
2025-08-06	0.780	0.780	0.770	0.780	0.780	10,993,921

← NewerPage 5 of 21 · 1,232 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.