New Zealand markets closed

Evergrande Property Services Group Limited (6666.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
0.770+0.020 (+2.67%)
At close: 04:08PM HKT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20240.7600.7900.7500.7700.77015,007,448
13 Jun 20240.7600.7700.7500.7500.7508,244,000
12 Jun 20240.7700.7700.7500.7600.76013,293,500
11 Jun 20240.7800.7800.7400.7700.77012,118,183
07 Jun 20240.7500.7900.7400.7600.76030,556,500
06 Jun 20240.7800.7800.7200.7400.74036,720,000
05 Jun 20240.7900.7900.7600.7700.77017,759,500
04 Jun 20240.7600.7900.7400.7700.77034,590,717
03 Jun 20240.7800.8000.7400.7600.76040,128,000
31 May 20240.7700.7900.7600.7700.77022,468,500
30 May 20240.7800.8000.7400.7600.76037,716,500
29 May 20240.8000.8200.7600.7800.78035,048,174
28 May 20240.8700.8800.7800.7900.79074,491,000
27 May 20240.8900.9600.8200.8400.840258,164,820
24 May 20240.8400.8500.7800.7900.79065,763,000
23 May 20240.8600.8900.8100.8400.84092,616,000
22 May 20240.9100.9700.8900.9000.900191,348,000
21 May 20240.8800.9400.8500.8800.880122,311,695
20 May 20240.9001.0100.8400.8700.870289,949,400
17 May 20240.6800.9600.6700.9000.900604,911,549
16 May 20240.6700.7100.6600.6700.67058,934,000
14 May 20240.6700.6800.6400.6600.66019,699,696
13 May 20240.6800.6800.6500.6600.66019,664,500
10 May 20240.6500.6900.6300.6800.68053,004,500
09 May 20240.6000.6400.6000.6400.64016,697,000
08 May 20240.6100.6300.5800.5900.59017,101,529
07 May 20240.6300.6300.6100.6100.61010,659,500
06 May 20240.6500.6500.6100.6200.62029,378,000
03 May 20240.6400.6600.6300.6600.6607,120,500
02 May 20240.6000.6500.6000.6500.6508,421,558
30 Apr 20240.6400.6400.5900.6100.61026,044,000
29 Apr 20240.5700.6500.5700.6300.63057,220,000
26 Apr 20240.5100.5800.5000.5700.57030,684,500
25 Apr 20240.4900.5200.4800.5100.51021,143,500
24 Apr 20240.4750.4900.4700.4850.4859,174,500
23 Apr 20240.4900.4950.4700.4700.47029,016,500
22 Apr 20240.4850.4950.4800.4950.49513,247,000
19 Apr 20240.4950.4950.4750.4800.4809,800,000
18 Apr 20240.4850.4950.4700.4900.49011,323,500
17 Apr 20240.4950.4950.4750.4800.4809,351,500
16 Apr 20240.4950.5100.4800.4900.49011,067,500
15 Apr 20240.4750.5000.4650.5000.50015,102,500
12 Apr 20240.5000.5000.4700.4800.48026,379,000
11 Apr 20240.5100.5100.4900.4950.49516,941,500
10 Apr 20240.5400.5400.5100.5100.51015,410,000
09 Apr 20240.5500.5500.5200.5300.53011,825,500
08 Apr 20240.5600.5700.5400.5400.54010,398,500
05 Apr 20240.5700.5700.5500.5500.5503,640,000
03 Apr 20240.5800.5900.5700.5800.5807,038,000
02 Apr 20240.6100.6100.5700.5800.58023,338,964
28 Mar 20240.6000.6100.5800.6000.60024,653,758
27 Mar 20240.5900.5900.5600.5800.58012,655,000
26 Mar 20240.5900.6100.5800.5800.58012,531,617
25 Mar 20240.5900.6000.5800.5800.5809,377,000
22 Mar 20240.6100.6200.5700.5800.58017,770,009
21 Mar 20240.6200.6300.6000.6100.61012,946,500
20 Mar 20240.6200.6300.6100.6200.6207,332,500
19 Mar 20240.6200.6400.6100.6100.6109,834,351
18 Mar 20240.6100.6300.6000.6100.61023,197,197
15 Mar 20240.6200.6200.5900.6000.60013,163,500
14 Mar 20240.6300.6300.6000.6100.61016,116,724
13 Mar 20240.6400.6500.6200.6300.6308,158,223
12 Mar 20240.6200.6500.6000.6400.64021,103,486
11 Mar 20240.6000.6200.5800.6200.62030,891,735
08 Mar 20240.5900.6100.5800.6000.60013,176,788
07 Mar 20240.6300.6300.5800.5900.59024,672,500
06 Mar 20240.6100.6500.6000.6200.62013,559,083
05 Mar 20240.6300.6400.5900.6100.61020,008,686
04 Mar 20240.6700.7000.5900.6300.63086,944,000
01 Mar 20240.6300.6400.5800.5900.59022,557,100
29 Feb 20240.6100.6600.6000.6300.63019,904,400
28 Feb 20240.6700.6800.6000.6100.61023,896,000
27 Feb 20240.6800.7100.6500.6800.68053,484,451
26 Feb 20240.5400.7000.5300.7000.70076,287,000
23 Feb 20240.5200.5400.5100.5200.52010,578,705
22 Feb 20240.5000.5400.5000.5200.5209,614,992
21 Feb 20240.4800.5300.4800.5100.51015,987,470
20 Feb 20240.4850.5000.4700.4950.4956,140,843
19 Feb 20240.5200.5200.4850.4850.4858,611,000
16 Feb 20240.5000.5300.4900.5100.5109,088,000
15 Feb 20240.4700.5000.4550.4950.4957,678,000
14 Feb 20240.5000.5000.4300.4700.47018,116,093
09 Feb 20240.5000.5000.5000.5000.500-
08 Feb 20240.5300.5400.5000.5200.5209,733,000
07 Feb 20240.5000.5400.4900.5200.52015,551,139
06 Feb 20240.5000.5100.4900.5000.50011,667,000
05 Feb 20240.5200.5300.4850.5100.51021,143,000
02 Feb 20240.4750.5400.4700.5200.52044,465,880
01 Feb 20240.4000.4750.3950.4650.46531,555,000
31 Jan 20240.3750.4150.3700.4000.40018,445,400
30 Jan 20240.3900.4250.3550.3750.37519,164,892
29 Jan 20240.3900.3900.3900.3900.390-
26 Jan 20240.4250.4300.4000.4000.4003,378,000
25 Jan 20240.4000.4300.3950.4250.4256,227,000
24 Jan 20240.3800.4000.3650.3900.3907,045,323
23 Jan 20240.3700.3950.3650.3800.3803,030,997
22 Jan 20240.4000.4000.3700.3750.3755,298,000
19 Jan 20240.4150.4200.3950.3950.3953,598,500
18 Jan 20240.3950.4150.3900.4150.4152,020,500
17 Jan 20240.4300.4300.3950.4000.4007,604,519
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...