Ever Sunshine Lifestyle Services Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 1.500 | 1.560 | 1.500 | 1.530 | 1.351 | 1,166,000 |
| 2024-08-06 | 1.470 | 1.530 | 1.470 | 1.510 | 1.333 | 1,950,000 |
| 2024-08-05 | 1.500 | 1.510 | 1.430 | 1.470 | 1.298 | 3,744,000 |
| 2024-08-02 | 1.480 | 1.510 | 1.480 | 1.510 | 1.333 | 1,288,000 |
| 2024-08-01 | 1.540 | 1.550 | 1.470 | 1.500 | 1.324 | 1,918,000 |
| 2024-07-31 | 1.530 | 1.560 | 1.530 | 1.540 | 1.360 | 752,000 |
| 2024-07-30 | 1.550 | 1.550 | 1.500 | 1.530 | 1.351 | 1,032,000 |
| 2024-07-29 | 1.500 | 1.540 | 1.470 | 1.510 | 1.333 | 2,726,000 |
| 2024-07-26 | 1.470 | 1.530 | 1.470 | 1.530 | 1.351 | 816,000 |
| 2024-07-25 | 1.480 | 1.500 | 1.460 | 1.500 | 1.324 | 2,182,000 |
| 2024-07-24 | 1.530 | 1.530 | 1.490 | 1.500 | 1.324 | 1,364,000 |
| 2024-07-23 | 1.550 | 1.550 | 1.510 | 1.520 | 1.342 | 1,652,000 |
| 2024-07-22 | 1.560 | 1.560 | 1.510 | 1.550 | 1.368 | 1,924,000 |
| 2024-07-19 | 1.650 | 1.650 | 1.550 | 1.550 | 1.368 | 3,196,000 |
| 2024-07-18 | 1.610 | 1.650 | 1.610 | 1.650 | 1.457 | 928,000 |
| 2024-07-17 | 1.630 | 1.660 | 1.580 | 1.630 | 1.439 | 1,180,000 |
| 2024-07-16 | 1.590 | 1.630 | 1.580 | 1.630 | 1.439 | 772,000 |
| 2024-07-15 | 1.630 | 1.630 | 1.550 | 1.620 | 1.430 | 844,000 |
| 2024-07-12 | 1.550 | 1.660 | 1.550 | 1.630 | 1.439 | 5,622,000 |
| 2024-07-11 | 1.530 | 1.570 | 1.520 | 1.570 | 1.386 | 6,598,000 |
| 2024-07-10 | 1.530 | 1.540 | 1.500 | 1.530 | 1.351 | 3,230,000 |
| 2024-07-09 | 1.540 | 1.570 | 1.530 | 1.550 | 1.368 | 7,770,000 |
| 2024-07-08 | 1.610 | 1.610 | 1.530 | 1.560 | 1.377 | 2,854,000 |
| 2024-07-05 | 1.590 | 1.620 | 1.560 | 1.610 | 1.421 | 4,410,000 |
| 2024-07-04 | 1.620 | 1.680 | 1.580 | 1.610 | 1.421 | 5,448,000 |
| 2024-07-03 | 1.580 | 1.670 | 1.570 | 1.650 | 1.457 | 2,509,068 |
| 2024-07-02 | 1.600 | 1.670 | 1.560 | 1.600 | 1.413 | 4,360,000 |
| 2024-06-28 | 1.580 | 1.610 | 1.570 | 1.570 | 1.386 | 1,856,000 |
| 2024-06-27 | 1.700 | 1.700 | 1.560 | 1.570 | 1.386 | 3,062,000 |
| 2024-06-26 | 1.650 | 1.720 | 1.630 | 1.700 | 1.501 | 4,880,000 |
| 2024-06-25 | 1.590 | 1.670 | 1.570 | 1.650 | 1.457 | 4,108,000 |
| 2024-06-24 | 1.670 | 1.670 | 1.530 | 1.580 | 1.395 | 7,134,000 |
| 2024-06-21 | 1.600 | 1.630 | 1.580 | 1.610 | 1.421 | 2,434,000 |
| 2024-06-20 | 1.680 | 1.680 | 1.590 | 1.620 | 1.430 | 2,232,000 |
| 2024-06-19 | 1.670 | 1.690 | 1.630 | 1.670 | 1.474 | 4,038,000 |
| 2024-06-18 | 1.670 | 1.690 | 1.630 | 1.640 | 1.448 | 4,218,000 |
| 2024-06-17 | 1.770 | 1.770 | 1.670 | 1.680 | 1.483 | 3,400,000 |
| 2024-06-14 | 1.650 | 1.780 | 1.650 | 1.770 | 1.563 | 2,402,000 |
| 2024-06-13 | 1.750 | 1.770 | 1.670 | 1.690 | 1.492 | 3,934,000 |
| 2024-06-12 | 1.760 | 1.780 | 1.700 | 1.750 | 1.545 | 6,964,000 |
| 2024-06-11 | 1.770 | 1.770 | 1.660 | 1.700 | 1.501 | 3,846,000 |
| 2024-06-07 | 1.780 | 1.840 | 1.770 | 1.820 | 1.520 | 4,580,000 |
| 2024-06-06 | 1.760 | 1.810 | 1.740 | 1.790 | 1.495 | 5,380,000 |
| 2024-06-05 | 1.750 | 1.820 | 1.730 | 1.770 | 1.479 | 4,136,000 |
| 2024-06-04 | 1.710 | 1.780 | 1.710 | 1.780 | 1.487 | 3,094,000 |
| 2024-06-03 | 1.710 | 1.780 | 1.710 | 1.720 | 1.437 | 4,486,000 |
| 2024-05-31 | 1.790 | 1.830 | 1.730 | 1.740 | 1.454 | 2,948,000 |
| 2024-05-30 | 1.740 | 1.800 | 1.720 | 1.790 | 1.495 | 5,150,000 |
| 2024-05-29 | 1.850 | 1.900 | 1.740 | 1.750 | 1.462 | 5,932,000 |
| 2024-05-28 | 1.900 | 1.920 | 1.830 | 1.830 | 1.529 | 2,506,000 |
| 2024-05-27 | 1.870 | 1.960 | 1.800 | 1.900 | 1.587 | 2,744,000 |
| 2024-05-24 | 1.920 | 1.940 | 1.830 | 1.860 | 1.554 | 8,734,000 |
| 2024-05-23 | 2.060 | 2.060 | 1.900 | 1.940 | 1.621 | 8,052,000 |
| 2024-05-22 | 2.030 | 2.220 | 2.030 | 2.070 | 1.729 | 8,107,000 |
| 2024-05-21 | 2.150 | 2.180 | 2.020 | 2.020 | 1.688 | 9,352,000 |
| 2024-05-20 | 2.200 | 2.270 | 2.120 | 2.180 | 1.821 | 17,902,000 |
| 2024-05-17 | 2.020 | 2.250 | 1.960 | 2.250 | 1.880 | 27,541,317 |
| 2024-05-16 | 1.900 | 2.010 | 1.830 | 2.000 | 1.671 | 13,342,500 |
| 2024-05-14 | 1.900 | 1.950 | 1.810 | 1.850 | 1.545 | 7,116,000 |
| 2024-05-13 | 1.850 | 1.980 | 1.810 | 1.910 | 1.596 | 10,836,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 0.0728 HKD |
| 2026-05-15 | 0.0294 HKD |
| 2025-09-02 | 0.0271 HKD |
| 2025-05-26 | 0.0668 HKD |
| 2024-09-10 | 0.0336 HKD |
| 2024-06-11 | 0.0914 HKD |
| 2023-11-22 | 0.0492 HKD |
| 2022-09-06 | 0.0740 HKD |
| 2022-06-09 | 0.1299 HKD |
| 2021-06-04 | 0.0838 HKD |
| 2020-06-15 | 0.0479 HKD |
| 2019-05-30 | 0.0231 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.