Evergrande Property Services Group Limited: O

Exchange Code Listed Last trade Delisted
HK Main 06666  2020-12-02    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-09-04 0 4 0.840 0.840 0.850 128,580,456 0.840 0.840 0.850 0.830 0.880 151,051,539 0.8512 -5.62%
2025-08-29 0 21 0.890 0.890 0.900 1,806,399,528 0.890 0.890 0.900 0.760 1.060 1,990,602,534 0.9075 17.11%
2025-07-31 0 22 0.760 0.760 0.770 502,062,091 0.760 0.760 0.770 0.760 0.910 615,492,453 0.8157 -10.59%
2025-06-30 0 21 0.850 0.840 0.850 452,549,411 0.850 0.840 0.850 0.670 0.900 564,420,051 0.8018 16.44%
2025-05-30 0 20 0.730 0.720 0.730 161,055,115 0.730 0.720 0.730 0.710 0.760 220,422,302 0.7307 -1.35%
2025-04-30 0 19 0.740 0.730 0.740 308,698,953 0.740 0.730 0.740 0.630 0.780 440,297,678 0.7011 -3.90%
2025-03-31 0 21 0.770 0.770 0.780 698,392,205 0.770 0.770 0.780 0.740 0.910 876,999,119 0.7963 1.32%
2025-02-28 0 20 0.760 0.760 0.770 477,691,071 0.760 0.760 0.770 0.700 0.800 628,734,208 0.7598 2.70%
2025-01-28 0 19 0.740 0.740 0.750 1,054,143,141 0.740 0.740 0.750 0.660 0.940 1,319,951,593 0.7986 -1.33%
2024-12-31 0 20 0.750 0.740 0.750 199,029,250 0.750 0.740 0.750 0.730 0.860 251,911,360 0.7901 -7.41%
2024-11-29 0 21 0.810 0.810 0.820 315,745,365 0.810 0.810 0.820 0.750 0.930 382,773,967 0.8249 0.00%
2024-10-31 0 21 0.810 0.810 0.820 1,110,927,373 0.810 0.810 0.820 0.770 1.310 1,158,377,266 0.9590 -12.90%
2024-09-30 0 19 0.930 0.920 0.930 533,323,995 0.930 0.920 0.930 0.650 0.970 669,722,025 0.7963 27.40%
2024-08-30 0 22 0.730 0.720 0.730 244,733,009 0.730 0.720 0.730 0.590 0.750 366,679,775 0.6674 14.06%
2024-07-31 0 22 0.640 0.640 0.650 190,295,900 0.640 0.640 0.650 0.620 0.740 281,919,226 0.6750 -8.57%
2024-06-28 0 19 0.700 0.700 0.710 328,262,202 0.700 0.700 0.710 0.690 0.820 437,695,880 0.7500 -9.09%
2024-05-31 0 21 0.770 0.760 0.770 1,735,560,295 0.770 0.760 0.770 0.580 1.010 2,035,469,421 0.8527 26.23%
2024-04-30 0 20 0.610 0.610 0.620 192,307,569 0.610 0.610 0.620 0.465 0.650 358,146,464 0.5370 1.67%
2024-03-28 0 20 0.600 0.590 0.600 244,069,438 0.600 0.590 0.600 0.560 0.700 400,649,757 0.6092 -4.76%
2024-02-29 0 19 0.630 0.630 0.640 225,312,221 0.630 0.630 0.640 0.395 0.710 400,341,973 0.5628 57.50%
2024-01-31 1 22 0.400 0.400 0.410 47,290,347 0.400 0.400 0.410 0.355 0.495 113,776,070 0.4156 -17.53%
2023-12-29 0 19 0.485 0.480 0.485 53,032,432 0.485 0.480 0.485 0.430 0.530 113,714,344 0.4664 -8.49%
2023-11-30 0 22 0.530 0.530 0.540 163,014,737 0.530 0.530 0.540 0.385 0.560 348,371,595 0.4679 34.18%
2023-10-31 0 20 0.395 0.385 0.395 168,360,495 0.395 0.385 0.395 0.385 0.670 318,657,114 0.5283 -33.05%
2023-09-29 2 19 - - - 315,288,614 0.590 - - 0.590 0.930 408,923,085 0.7710 -14.49%
2023-08-31 2 23 0.690 0.690 0.700 1,396,892,282 0.690 0.690 0.700 0.530 1.550 1,476,847,318 0.9459 -70.00%
2023-07-31 20 20 - - - 0 2.300 - - - - 0 - 0.00%
2023-06-30 21 21 - - - 0 2.300 - - - - 0 - 0.00%
2023-05-31 21 21 - - - 0 2.300 - - - - 0 - 0.00%
2023-04-28 17 17 - - - 0 2.300 - - - - 0 - 0.00%
2023-03-31 23 23 - - - 0 2.300 - - - - 0 - 0.00%
2023-02-28 20 20 - - - 0 2.300 - - - - 0 - 0.00%
2023-01-31 18 18 - - - 0 2.300 - - - - 0 - 0.00%
2022-12-30 20 20 - - - 0 2.300 - - - - 0 - 0.00%
2022-11-30 22 22 - - - 0 2.300 - - - - 0 - 0.00%
2022-10-31 20 20 - - - 0 2.300 - - - - 0 - 0.00%
2022-09-30 21 21 - - - 0 2.300 - - - - 0 - 0.00%
2022-08-31 23 23 - - - 0 2.300 - - - - 0 - 0.00%
2022-07-29 20 20 - - - 0 2.300 - - - - 0 - 0.00%
2022-06-30 21 21 - - - 0 2.300 - - - - 0 - 0.00%
2022-05-31 20 20 - - - 0 2.300 - - - - 0 - 0.00%
2022-04-29 18 18 - - - 0 2.300 - - - - 0 - 0.00%
2022-03-31 9 23 - - - 1,339,855,538 2.300 - - 1.710 2.430 636,512,455 2.1050 -2.13%
2022-02-28 0 17 2.350 2.350 2.360 1,005,170,631 2.350 2.350 2.360 2.320 2.950 375,109,989 2.6797 -7.48%
2022-01-31 0 21 2.540 2.540 2.550 2,008,226,907 2.540 2.540 2.550 2.380 3.120 729,242,113 2.7539 -3.79%
2021-12-31 0 22 2.640 2.620 2.640 2,621,953,555 2.640 2.620 2.640 2.470 3.860 840,350,930 3.1201 -30.89%
2021-11-30 0 22 3.820 3.820 3.830 3,304,434,887 3.820 3.820 3.830 3.690 4.610 812,645,999 4.0663 -4.02%
2021-10-29 11 18 3.980 3.980 4.000 1,874,835,726 3.980 3.980 4.000 3.970 4.970 413,540,524 4.5336 -22.27%
2021-09-30 0 21 5.120 5.110 5.120 6,981,080,038 5.120 5.110 5.120 3.930 6.060 1,486,047,303 4.6978 -12.33%
2021-08-31 0 22 5.840 5.830 5.840 9,757,966,216 5.840 5.830 5.840 4.920 8.040 1,536,431,533 6.3511 5.80%
2021-07-30 0 21 5.520 5.520 5.530 8,212,366,711 5.520 5.520 5.530 5.020 9.960 1,187,352,983 6.9165 -43.38%
2021-06-30 0 21 9.750 9.740 9.750 12,424,442,229 9.750 9.740 9.750 8.010 12.02 1,319,031,934 9.4194 -15.66%
2021-05-31 0 20 11.56 11.56 11.58 2,445,403,883 11.56 11.56 11.58 11.46 13.96 194,790,567 12.554 -14.50%
2021-04-30 0 19 13.52 13.50 13.52 2,151,289,462 13.52 13.50 13.52 13.42 16.68 145,032,177 14.833 -11.29%
2021-03-31 0 23 15.24 15.24 15.32 3,831,517,517 15.24 15.24 15.32 13.60 17.76 246,362,840 15.552 -6.62%
2021-02-26 0 18 16.32 16.32 16.36 4,919,641,062 16.32 16.32 16.36 14.62 19.74 284,528,561 17.290 -5.01%
2021-01-29 1 20 17.18 17.14 17.20 10,381,324,241 17.18 17.14 17.20 8.400 17.50 820,402,942 12.654 92.17%
2020-12-31 0 21 8.940 8.880 8.940 6,498,942,772 8.940 8.880 8.940 7.430 9.000 753,740,435 8.6223

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top