Evergrande Property Services Group Limited (HKG:6666)
Hong Kong · Delayed Price · Currency is HKD 1.400
+0.020 (1.45%)
At close: Dec 5, 2025
HKG:6666 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | 1.45% | 17,598,830 |
| Dec 4, 2025 | 1.36 | 1.38 | 1.34 | 1.38 | 1.38 | 1.47% | 14,518,500 |
| Dec 3, 2025 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | 0.74% | 14,140,000 |
| Dec 2, 2025 | 1.38 | 1.39 | 1.33 | 1.35 | 1.35 | -2.17% | 53,772,630 |
| Dec 1, 2025 | 1.41 | 1.41 | 1.37 | 1.38 | 1.38 | -2.82% | 19,651,500 |
| Nov 28, 2025 | 1.44 | 1.44 | 1.38 | 1.42 | 1.42 | -0.70% | 28,074,000 |
| Nov 27, 2025 | 1.41 | 1.45 | 1.40 | 1.43 | 1.43 | 2.14% | 35,308,000 |
| Nov 26, 2025 | 1.45 | 1.46 | 1.40 | 1.40 | 1.40 | -3.45% | 38,209,500 |
| Nov 25, 2025 | 1.46 | 1.50 | 1.43 | 1.45 | 1.45 | -2.03% | 74,403,680 |
| Nov 24, 2025 | 1.35 | 1.48 | 1.34 | 1.48 | 1.48 | 9.63% | 93,842,300 |
| Nov 21, 2025 | 1.30 | 1.35 | 1.25 | 1.35 | 1.35 | 3.05% | 59,208,200 |
| Nov 20, 2025 | 1.29 | 1.32 | 1.29 | 1.31 | 1.31 | 1.55% | 32,929,000 |
| Nov 19, 2025 | 1.31 | 1.31 | 1.27 | 1.29 | 1.29 | - | 24,995,750 |
| Nov 18, 2025 | 1.28 | 1.32 | 1.28 | 1.29 | 1.29 | - | 22,716,000 |
| Nov 17, 2025 | 1.28 | 1.31 | 1.26 | 1.29 | 1.29 | 0.78% | 21,503,000 |
| Nov 14, 2025 | 1.26 | 1.30 | 1.23 | 1.28 | 1.28 | - | 66,837,000 |
| Nov 13, 2025 | 1.34 | 1.35 | 1.27 | 1.28 | 1.28 | -5.19% | 69,823,500 |
| Nov 12, 2025 | 1.40 | 1.43 | 1.34 | 1.35 | 1.35 | -2.88% | 73,701,220 |
| Nov 11, 2025 | 1.33 | 1.41 | 1.33 | 1.39 | 1.39 | 4.51% | 64,771,500 |
| Nov 10, 2025 | 1.31 | 1.38 | 1.26 | 1.33 | 1.33 | 0.76% | 67,538,000 |
| Nov 7, 2025 | 1.29 | 1.47 | 1.28 | 1.32 | 1.32 | 2.33% | 262,435,500 |
| Nov 6, 2025 | 1.25 | 1.30 | 1.23 | 1.29 | 1.29 | 3.20% | 65,139,000 |
| Nov 5, 2025 | 1.22 | 1.25 | 1.21 | 1.25 | 1.25 | 1.63% | 46,305,000 |
| Nov 4, 2025 | 1.19 | 1.23 | 1.18 | 1.23 | 1.23 | 3.36% | 50,934,500 |
| Nov 3, 2025 | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | 1.71% | 21,251,000 |
| Oct 31, 2025 | 1.18 | 1.20 | 1.16 | 1.17 | 1.17 | -0.85% | 26,295,090 |
| Oct 30, 2025 | 1.16 | 1.20 | 1.15 | 1.18 | 1.18 | 2.61% | 48,387,500 |
| Oct 28, 2025 | 1.13 | 1.25 | 1.12 | 1.15 | 1.15 | 1.77% | 150,020,800 |
| Oct 27, 2025 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | 1.80% | 23,080,730 |
| Oct 24, 2025 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -0.89% | 18,518,000 |
| Oct 23, 2025 | 1.12 | 1.13 | 1.09 | 1.12 | 1.12 | -0.88% | 32,133,500 |
| Oct 22, 2025 | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | 1.80% | 27,025,610 |
| Oct 21, 2025 | 1.11 | 1.14 | 1.11 | 1.11 | 1.11 | - | 20,487,000 |
| Oct 20, 2025 | 1.08 | 1.13 | 1.08 | 1.11 | 1.11 | 3.74% | 31,377,000 |
| Oct 17, 2025 | 1.11 | 1.12 | 1.06 | 1.07 | 1.07 | -4.46% | 46,424,500 |
| Oct 16, 2025 | 1.11 | 1.14 | 1.10 | 1.12 | 1.12 | - | 21,751,500 |
| Oct 15, 2025 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | 1.82% | 27,250,000 |
| Oct 14, 2025 | 1.16 | 1.16 | 1.10 | 1.10 | 1.10 | -5.17% | 47,958,000 |
| Oct 13, 2025 | 1.12 | 1.16 | 1.11 | 1.16 | 1.16 | - | 48,007,500 |
| Oct 10, 2025 | 1.13 | 1.17 | 1.12 | 1.16 | 1.16 | 2.65% | 71,459,500 |
| Oct 9, 2025 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | 1.80% | 62,471,170 |
| Oct 8, 2025 | 1.11 | 1.12 | 1.08 | 1.11 | 1.11 | -0.89% | 17,931,000 |
| Oct 6, 2025 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | -0.88% | 14,672,500 |
| Oct 3, 2025 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 0.89% | 6,110,000 |
| Oct 2, 2025 | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | -5.08% | 18,822,620 |
| Sep 30, 2025 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | 3.51% | 76,785,500 |
| Sep 29, 2025 | 1.11 | 1.17 | 1.10 | 1.14 | 1.14 | 3.64% | 57,786,500 |
| 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 |