Evergrande Property Services Group Limited (6666.HK)

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

0.510

+0.025

(+5.15%)

At close: 04:09PM HKT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	0.490	0.520	0.480	0.510	0.510	21,143,500
24 Apr 2024	0.475	0.490	0.470	0.485	0.485	9,174,500
23 Apr 2024	0.490	0.495	0.470	0.470	0.470	29,016,500
22 Apr 2024	0.485	0.495	0.480	0.495	0.495	13,247,000
19 Apr 2024	0.495	0.495	0.475	0.480	0.480	9,800,000
18 Apr 2024	0.485	0.495	0.470	0.490	0.490	11,323,500
17 Apr 2024	0.495	0.495	0.475	0.480	0.480	9,351,500
16 Apr 2024	0.495	0.510	0.480	0.490	0.490	11,067,500
15 Apr 2024	0.475	0.500	0.465	0.500	0.500	15,102,500
12 Apr 2024	0.500	0.500	0.470	0.480	0.480	26,379,000
11 Apr 2024	0.510	0.510	0.490	0.495	0.495	16,941,500
10 Apr 2024	0.540	0.540	0.510	0.510	0.510	15,410,000
09 Apr 2024	0.550	0.550	0.520	0.530	0.530	11,825,500
08 Apr 2024	0.560	0.570	0.540	0.540	0.540	10,398,500
05 Apr 2024	0.570	0.570	0.550	0.550	0.550	3,640,000
03 Apr 2024	0.580	0.590	0.570	0.580	0.580	7,038,000
02 Apr 2024	0.610	0.610	0.570	0.580	0.580	23,338,964
28 Mar 2024	0.600	0.610	0.580	0.600	0.600	24,653,758
27 Mar 2024	0.590	0.590	0.560	0.580	0.580	12,655,000
26 Mar 2024	0.590	0.610	0.580	0.580	0.580	12,531,617
25 Mar 2024	0.590	0.600	0.580	0.580	0.580	9,377,000
22 Mar 2024	0.610	0.620	0.570	0.580	0.580	17,770,009
21 Mar 2024	0.620	0.630	0.600	0.610	0.610	12,946,500
20 Mar 2024	0.620	0.630	0.610	0.620	0.620	7,332,500
19 Mar 2024	0.620	0.640	0.610	0.610	0.610	9,834,351
18 Mar 2024	0.610	0.630	0.600	0.610	0.610	23,197,197
15 Mar 2024	0.620	0.620	0.590	0.600	0.600	13,163,500
14 Mar 2024	0.630	0.630	0.600	0.610	0.610	16,116,724
13 Mar 2024	0.640	0.650	0.620	0.630	0.630	8,158,223
12 Mar 2024	0.620	0.650	0.600	0.640	0.640	21,103,486
11 Mar 2024	0.600	0.620	0.580	0.620	0.620	30,891,735
08 Mar 2024	0.590	0.610	0.580	0.600	0.600	13,176,788
07 Mar 2024	0.630	0.630	0.580	0.590	0.590	24,672,500
06 Mar 2024	0.610	0.650	0.600	0.620	0.620	13,559,083
05 Mar 2024	0.630	0.640	0.590	0.610	0.610	20,008,686
04 Mar 2024	0.670	0.700	0.590	0.630	0.630	86,944,000
01 Mar 2024	0.630	0.640	0.580	0.590	0.590	22,557,100
29 Feb 2024	0.610	0.660	0.600	0.630	0.630	19,904,400
28 Feb 2024	0.670	0.680	0.600	0.610	0.610	23,896,000
27 Feb 2024	0.680	0.710	0.650	0.680	0.680	53,484,451
26 Feb 2024	0.540	0.700	0.530	0.700	0.700	76,287,000
23 Feb 2024	0.520	0.540	0.510	0.520	0.520	10,578,705
22 Feb 2024	0.500	0.540	0.500	0.520	0.520	9,614,992
21 Feb 2024	0.480	0.530	0.480	0.510	0.510	15,987,470
20 Feb 2024	0.485	0.500	0.470	0.495	0.495	6,140,843
19 Feb 2024	0.520	0.520	0.485	0.485	0.485	8,611,000
16 Feb 2024	0.500	0.530	0.490	0.510	0.510	9,088,000
15 Feb 2024	0.470	0.500	0.455	0.495	0.495	7,678,000
14 Feb 2024	0.500	0.500	0.430	0.470	0.470	18,116,093
09 Feb 2024	0.500	0.500	0.500	0.500	0.500	-
08 Feb 2024	0.530	0.540	0.500	0.520	0.520	9,733,000
07 Feb 2024	0.500	0.540	0.490	0.520	0.520	15,551,139
06 Feb 2024	0.500	0.510	0.490	0.500	0.500	11,667,000
05 Feb 2024	0.520	0.530	0.485	0.510	0.510	21,143,000
02 Feb 2024	0.475	0.540	0.470	0.520	0.520	44,465,880
01 Feb 2024	0.400	0.475	0.395	0.465	0.465	31,555,000
31 Jan 2024	0.375	0.415	0.370	0.400	0.400	18,445,400
30 Jan 2024	0.390	0.425	0.355	0.375	0.375	19,164,892
29 Jan 2024	0.390	0.390	0.390	0.390	0.390	-
26 Jan 2024	0.425	0.430	0.400	0.400	0.400	3,378,000
25 Jan 2024	0.400	0.430	0.395	0.425	0.425	6,227,000
24 Jan 2024	0.380	0.400	0.365	0.390	0.390	7,045,323
23 Jan 2024	0.370	0.395	0.365	0.380	0.380	3,030,997
22 Jan 2024	0.400	0.400	0.370	0.375	0.375	5,298,000
19 Jan 2024	0.415	0.420	0.395	0.395	0.395	3,598,500
18 Jan 2024	0.395	0.415	0.390	0.415	0.415	2,020,500
17 Jan 2024	0.430	0.430	0.395	0.400	0.400	7,604,519
16 Jan 2024	0.445	0.445	0.420	0.430	0.430	4,731,500
15 Jan 2024	0.455	0.455	0.455	0.455	0.455	-
12 Jan 2024	0.455	0.460	0.445	0.455	0.455	2,500,500
11 Jan 2024	0.460	0.465	0.450	0.455	0.455	1,133,500
10 Jan 2024	0.445	0.460	0.440	0.460	0.460	1,434,000
09 Jan 2024	0.440	0.465	0.440	0.460	0.460	2,930,500
08 Jan 2024	0.460	0.470	0.445	0.445	0.445	7,954,019
05 Jan 2024	0.470	0.480	0.460	0.470	0.470	3,329,000
04 Jan 2024	0.465	0.480	0.460	0.470	0.470	1,956,000
03 Jan 2024	0.480	0.490	0.465	0.475	0.475	2,619,500
02 Jan 2024	0.480	0.495	0.460	0.480	0.480	4,364,920
29 Dec 2023	0.460	0.495	0.460	0.485	0.485	7,078,000
28 Dec 2023	0.450	0.475	0.450	0.460	0.460	5,369,331
27 Dec 2023	0.450	0.465	0.440	0.460	0.460	4,203,500
22 Dec 2023	0.480	0.480	0.445	0.455	0.455	7,964,000
21 Dec 2023	0.445	0.480	0.435	0.480	0.480	5,906,904
20 Dec 2023	0.450	0.460	0.440	0.445	0.445	2,756,000
19 Dec 2023	0.440	0.455	0.435	0.450	0.450	2,850,000
18 Dec 2023	0.460	0.465	0.450	0.450	0.450	3,328,500
15 Dec 2023	0.450	0.465	0.450	0.455	0.455	4,801,639
14 Dec 2023	0.450	0.460	0.440	0.450	0.450	2,968,487
13 Dec 2023	0.475	0.475	0.450	0.450	0.450	4,464,500
12 Dec 2023	0.460	0.490	0.455	0.475	0.475	4,959,000
11 Dec 2023	0.450	0.480	0.430	0.470	0.470	6,098,000
08 Dec 2023	0.450	0.465	0.440	0.440	0.440	4,223,500
07 Dec 2023	0.455	0.460	0.440	0.450	0.450	4,137,500
06 Dec 2023	0.445	0.465	0.440	0.450	0.450	5,413,196
05 Dec 2023	0.470	0.475	0.445	0.450	0.450	10,340,751
04 Dec 2023	0.500	0.530	0.465	0.470	0.470	13,580,000
01 Dec 2023	0.510	0.530	0.485	0.500	0.500	13,271,536
30 Nov 2023	0.445	0.540	0.440	0.530	0.530	31,572,691
29 Nov 2023	0.450	0.485	0.435	0.450	0.450	7,947,960
28 Nov 2023	0.455	0.465	0.440	0.445	0.445	3,512,733
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6528+0.0028(+0.44%)

OIL82.89+0.08(+0.10%)

GOLD2,337.80-0.60(-0.03%)

Bitcoin AUD97,438.28-4,186.90(-4.12%)

Evergrande Property Services Group Limited (6666.HK)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6528
+0.0028(+0.44%)

OIL
82.89
+0.08(+0.10%)

GOLD
2,337.80
-0.60(-0.03%)

Bitcoin AUD
97,438.28
-4,186.90(-4.12%)