Evergrande Property Services Group Limited (HKG:6666)
1.180
+0.040 (3.51%)
Sep 30, 2025, 4:08 PM HKT
HKG:6666 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 30, 2025 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | 3.51% | 60,490,500 |
Sep 29, 2025 | 1.11 | 1.17 | 1.10 | 1.14 | 1.14 | 3.64% | 57,789,500 |
Sep 26, 2025 | 1.11 | 1.12 | 1.08 | 1.10 | 1.10 | -0.90% | 53,468,000 |
Sep 25, 2025 | 1.14 | 1.14 | 1.09 | 1.11 | 1.11 | -2.63% | 47,726,500 |
Sep 24, 2025 | 1.14 | 1.17 | 1.12 | 1.14 | 1.14 | -0.87% | 50,079,500 |
Sep 23, 2025 | 1.19 | 1.21 | 1.13 | 1.15 | 1.15 | -4.96% | 78,164,000 |
Sep 22, 2025 | 1.22 | 1.25 | 1.18 | 1.21 | 1.21 | - | 76,008,200 |
Sep 19, 2025 | 1.14 | 1.21 | 1.13 | 1.21 | 1.21 | 6.14% | 151,215,000 |
Sep 18, 2025 | 1.12 | 1.17 | 1.09 | 1.14 | 1.14 | 0.88% | 107,328,549 |
Sep 17, 2025 | 1.06 | 1.13 | 1.05 | 1.13 | 1.13 | 7.62% | 119,710,800 |
Sep 16, 2025 | 1.10 | 1.10 | 1.02 | 1.05 | 1.05 | -3.67% | 145,256,000 |
Sep 15, 2025 | 1.13 | 1.18 | 1.09 | 1.09 | 1.09 | -1.80% | 202,406,500 |
Sep 12, 2025 | 1.27 | 1.29 | 1.08 | 1.11 | 1.11 | 20.65% | 837,222,145 |
Sep 11, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
Sep 10, 2025 | 0.91 | 0.92 | 0.89 | 0.92 | 0.92 | 1.10% | 35,443,137 |
Sep 9, 2025 | 0.89 | 0.93 | 0.89 | 0.91 | 0.91 | 3.41% | 73,006,284 |
Sep 8, 2025 | 0.84 | 0.89 | 0.84 | 0.88 | 0.88 | 4.76% | 38,875,500 |
Sep 5, 2025 | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | - | 25,040,500 |
Sep 4, 2025 | 0.85 | 0.86 | 0.84 | 0.84 | 0.84 | -1.18% | 19,047,500 |
Sep 3, 2025 | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | - | 16,748,000 |
Sep 2, 2025 | 0.85 | 0.87 | 0.84 | 0.85 | 0.85 | - | 29,621,039 |
Sep 1, 2025 | 0.88 | 0.88 | 0.83 | 0.85 | 0.85 | -4.49% | 85,679,000 |
Aug 29, 2025 | 0.90 | 0.91 | 0.88 | 0.89 | 0.89 | -1.11% | 26,383,500 |
Aug 28, 2025 | 0.90 | 0.90 | 0.86 | 0.90 | 0.90 | 1.12% | 36,664,000 |
Aug 27, 2025 | 0.91 | 0.92 | 0.88 | 0.89 | 0.89 | -2.20% | 53,451,500 |
Aug 26, 2025 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | - | 36,649,695 |
Aug 25, 2025 | 0.91 | 0.93 | 0.88 | 0.91 | 0.91 | - | 101,214,413 |
Aug 22, 2025 | 0.90 | 0.94 | 0.89 | 0.91 | 0.91 | 1.11% | 94,951,500 |
Aug 21, 2025 | 0.90 | 0.90 | 0.88 | 0.90 | 0.90 | 1.12% | 51,459,608 |
Aug 20, 2025 | 0.91 | 0.94 | 0.88 | 0.89 | 0.89 | -2.20% | 94,161,000 |
Aug 19, 2025 | 0.93 | 0.95 | 0.90 | 0.91 | 0.91 | -1.09% | 67,785,147 |
Aug 18, 2025 | 0.99 | 1.00 | 0.92 | 0.92 | 0.92 | -4.17% | 159,879,000 |
Aug 15, 2025 | 0.93 | 1.06 | 0.92 | 0.96 | 0.96 | 2.13% | 367,803,480 |
Aug 14, 2025 | 0.86 | 0.96 | 0.85 | 0.94 | 0.94 | 10.59% | 300,193,514 |
Aug 13, 2025 | 0.81 | 0.95 | 0.80 | 0.85 | 0.85 | 6.25% | 488,823,094 |
Aug 12, 2025 | 0.79 | 0.81 | 0.79 | 0.80 | 0.80 | - | 8,514,500 |
Aug 11, 2025 | 0.79 | 0.80 | 0.78 | 0.80 | 0.80 | 1.27% | 7,924,500 |
Aug 8, 2025 | 0.80 | 0.80 | 0.78 | 0.79 | 0.79 | -1.25% | 7,279,000 |
Aug 7, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | 2.56% | 17,413,000 |
Aug 6, 2025 | 0.78 | 0.78 | 0.77 | 0.78 | 0.78 | - | 10,994,921 |
Aug 5, 2025 | 0.77 | 0.78 | 0.76 | 0.78 | 0.78 | 1.30% | 18,883,076 |
Aug 4, 2025 | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | - | 13,106,088 |
Aug 1, 2025 | 0.77 | 0.80 | 0.76 | 0.77 | 0.77 | 1.32% | 27,251,500 |
Jul 31, 2025 | 0.78 | 0.79 | 0.76 | 0.76 | 0.76 | -2.56% | 41,906,700 |
Jul 30, 2025 | 0.79 | 0.80 | 0.78 | 0.78 | 0.78 | -1.27% | 15,286,500 |
Jul 29, 2025 | 0.80 | 0.81 | 0.78 | 0.79 | 0.79 | -1.25% | 21,912,676 |
Jul 28, 2025 | 0.81 | 0.81 | 0.79 | 0.80 | 0.80 | - | 20,239,500 |
Jul 25, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | -2.44% | 16,289,000 |
Jul 24, 2025 | 0.81 | 0.82 | 0.80 | 0.82 | 0.82 | 1.23% | 28,132,067 |
Jul 23, 2025 | 0.80 | 0.82 | 0.79 | 0.81 | 0.81 | - | 33,483,000 |