Ever Sunshine Lifestyle Services Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 1.890 | 1.950 | 1.830 | 1.870 | 1.562 | 18,352,000 |
| 2024-05-09 | 1.830 | 1.900 | 1.800 | 1.880 | 1.571 | 6,956,000 |
| 2024-05-08 | 1.870 | 1.890 | 1.770 | 1.770 | 1.479 | 6,418,000 |
| 2024-05-07 | 1.860 | 1.870 | 1.800 | 1.870 | 1.562 | 4,400,000 |
| 2024-05-06 | 1.990 | 1.990 | 1.820 | 1.860 | 1.554 | 8,000,000 |
| 2024-05-03 | 1.950 | 2.040 | 1.850 | 1.990 | 1.662 | 15,300,000 |
| 2024-05-02 | 1.680 | 1.880 | 1.680 | 1.860 | 1.554 | 10,558,000 |
| 2024-04-30 | 1.680 | 1.690 | 1.560 | 1.660 | 1.387 | 7,706,000 |
| 2024-04-29 | 1.670 | 1.720 | 1.600 | 1.670 | 1.395 | 19,670,000 |
| 2024-04-26 | 1.510 | 1.630 | 1.480 | 1.590 | 1.328 | 9,356,000 |
| 2024-04-25 | 1.430 | 1.510 | 1.420 | 1.500 | 1.253 | 13,968,000 |
| 2024-04-24 | 1.360 | 1.430 | 1.330 | 1.430 | 1.195 | 7,570,000 |
| 2024-04-23 | 1.350 | 1.390 | 1.330 | 1.340 | 1.119 | 12,046,000 |
| 2024-04-22 | 1.290 | 1.360 | 1.290 | 1.340 | 1.119 | 4,192,000 |
| 2024-04-19 | 1.300 | 1.310 | 1.270 | 1.290 | 1.078 | 6,324,000 |
| 2024-04-18 | 1.320 | 1.370 | 1.280 | 1.310 | 1.094 | 6,478,000 |
| 2024-04-17 | 1.320 | 1.350 | 1.320 | 1.330 | 1.111 | 5,699,000 |
| 2024-04-16 | 1.340 | 1.370 | 1.300 | 1.320 | 1.103 | 5,266,000 |
| 2024-04-15 | 1.350 | 1.370 | 1.320 | 1.330 | 1.111 | 4,318,000 |
| 2024-04-12 | 1.420 | 1.420 | 1.340 | 1.360 | 1.136 | 5,114,000 |
| 2024-04-11 | 1.430 | 1.440 | 1.370 | 1.400 | 1.170 | 5,416,000 |
| 2024-04-10 | 1.400 | 1.460 | 1.400 | 1.430 | 1.195 | 8,878,800 |
| 2024-04-09 | 1.380 | 1.410 | 1.340 | 1.380 | 1.153 | 5,160,000 |
| 2024-04-08 | 1.410 | 1.410 | 1.350 | 1.370 | 1.145 | 4,996,000 |
| 2024-04-05 | 1.440 | 1.440 | 1.350 | 1.390 | 1.161 | 3,760,000 |
| 2024-04-03 | 1.440 | 1.450 | 1.390 | 1.420 | 1.186 | 4,333,000 |
| 2024-04-02 | 1.310 | 1.450 | 1.300 | 1.430 | 1.195 | 26,030,000 |
| 2024-03-28 | 1.340 | 1.370 | 1.250 | 1.290 | 1.078 | 15,798,000 |
| 2024-03-27 | 1.260 | 1.260 | 1.200 | 1.220 | 1.019 | 3,558,000 |
| 2024-03-26 | 1.270 | 1.290 | 1.240 | 1.260 | 1.053 | 2,408,000 |
| 2024-03-25 | 1.220 | 1.270 | 1.210 | 1.270 | 1.061 | 1,862,000 |
| 2024-03-22 | 1.220 | 1.250 | 1.210 | 1.220 | 1.019 | 2,776,000 |
| 2024-03-21 | 1.230 | 1.260 | 1.220 | 1.220 | 1.019 | 1,642,000 |
| 2024-03-20 | 1.200 | 1.230 | 1.190 | 1.210 | 1.011 | 4,430,000 |
| 2024-03-19 | 1.240 | 1.240 | 1.190 | 1.210 | 1.011 | 2,774,000 |
| 2024-03-18 | 1.210 | 1.260 | 1.210 | 1.260 | 1.053 | 1,984,554 |
| 2024-03-15 | 1.280 | 1.280 | 1.220 | 1.230 | 1.028 | 5,962,000 |
| 2024-03-14 | 1.290 | 1.320 | 1.250 | 1.280 | 1.069 | 2,938,000 |
| 2024-03-13 | 1.340 | 1.340 | 1.270 | 1.280 | 1.069 | 2,368,000 |
| 2024-03-12 | 1.270 | 1.350 | 1.240 | 1.340 | 1.119 | 11,776,000 |
| 2024-03-11 | 1.320 | 1.320 | 1.240 | 1.270 | 1.061 | 4,056,000 |
| 2024-03-08 | 1.280 | 1.310 | 1.240 | 1.300 | 1.086 | 2,568,000 |
| 2024-03-07 | 1.310 | 1.330 | 1.260 | 1.280 | 1.069 | 3,894,000 |
| 2024-03-06 | 1.310 | 1.340 | 1.290 | 1.310 | 1.094 | 2,318,000 |
| 2024-03-05 | 1.350 | 1.350 | 1.280 | 1.310 | 1.094 | 2,894,000 |
| 2024-03-04 | 1.470 | 1.510 | 1.330 | 1.350 | 1.128 | 7,351,429 |
| 2024-03-01 | 1.420 | 1.450 | 1.400 | 1.410 | 1.178 | 2,871,429 |
| 2024-02-29 | 1.380 | 1.490 | 1.380 | 1.440 | 1.203 | 6,706,000 |
| 2024-02-28 | 1.490 | 1.490 | 1.360 | 1.390 | 1.161 | 5,982,000 |
| 2024-02-27 | 1.540 | 1.540 | 1.430 | 1.510 | 1.261 | 6,650,600 |
| 2024-02-26 | 1.410 | 1.560 | 1.410 | 1.540 | 1.287 | 15,556,294 |
| 2024-02-23 | 1.400 | 1.430 | 1.380 | 1.420 | 1.186 | 2,544,000 |
| 2024-02-22 | 1.380 | 1.400 | 1.320 | 1.390 | 1.161 | 4,180,000 |
| 2024-02-21 | 1.340 | 1.390 | 1.290 | 1.360 | 1.136 | 6,842,000 |
| 2024-02-20 | 1.310 | 1.390 | 1.280 | 1.340 | 1.119 | 5,494,000 |
| 2024-02-19 | 1.330 | 1.350 | 1.270 | 1.310 | 1.094 | 11,012,000 |
| 2024-02-16 | 1.180 | 1.350 | 1.180 | 1.340 | 1.119 | 9,932,000 |
| 2024-02-15 | 1.140 | 1.180 | 1.120 | 1.170 | 0.977 | 2,632,000 |
| 2024-02-14 | 1.120 | 1.150 | 1.090 | 1.140 | 0.952 | 1,924,000 |
| 2024-02-09 | 1.140 | 1.140 | 1.100 | 1.120 | 0.936 | 1,418,000 |
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.