Ever Sunshine Lifestyle Services Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	1.360	1.420	1.300	1.320	1.062	8,062,000
2023-11-10	1.400	1.400	1.330	1.370	1.102	9,626,000
2023-11-09	1.470	1.530	1.400	1.420	1.143	7,352,300
2023-11-08	1.520	1.570	1.430	1.510	1.215	9,269,000
2023-11-07	1.560	1.560	1.480	1.520	1.223	5,181,700
2023-11-06	1.480	1.690	1.480	1.570	1.263	18,274,000
2023-11-03	1.340	1.480	1.340	1.480	1.191	14,704,000
2023-11-02	1.300	1.380	1.300	1.340	1.078	10,662,000
2023-11-01	1.300	1.350	1.290	1.320	1.062	11,792,000
2023-10-31	1.260	1.300	1.240	1.290	1.038	11,390,000
2023-10-30	1.260	1.290	1.240	1.270	1.022	9,432,000
2023-10-27	1.240	1.300	1.230	1.260	1.014	13,192,000
2023-10-26	1.200	1.250	1.150	1.220	0.982	9,663,334
2023-10-25	1.290	1.330	1.180	1.190	0.958	26,428,000
2023-10-24	1.240	1.300	1.210	1.230	0.990	19,582,625
2023-10-20	1.200	1.320	1.170	1.250	1.006	25,716,364
2023-10-19	1.180	1.220	1.160	1.200	0.966	21,250,000
2023-10-18	1.130	1.210	1.120	1.190	0.958	28,412,000
2023-10-17	1.100	1.140	1.090	1.110	0.893	13,276,000
2023-10-16	1.150	1.150	1.070	1.100	0.885	10,813,102
2023-10-13	1.150	1.160	1.120	1.150	0.925	16,634,000
2023-10-12	1.170	1.190	1.140	1.160	0.934	12,722,000
2023-10-11	1.140	1.210	1.140	1.160	0.934	11,529,360
2023-10-10	1.180	1.230	1.110	1.150	0.925	19,038,000
2023-10-09	1.250	1.250	1.150	1.170	0.942	9,002,000
2023-10-06	1.160	1.270	1.160	1.220	0.982	9,066,000
2023-10-05	1.160	1.190	1.150	1.160	0.934	4,572,000
2023-10-04	1.130	1.190	1.130	1.160	0.934	13,520,624
2023-10-03	1.180	1.180	1.100	1.130	0.909	19,862,000
2023-09-29	1.160	1.240	1.120	1.180	0.950	42,705,674
2023-09-28	1.270	1.310	1.140	1.180	0.950	95,568,190
2023-09-27	1.410	1.500	1.170	1.300	1.046	159,787,786
2023-09-26	3.050	3.050	3.050	3.050	2.454	0
2023-09-25	3.050	3.050	3.050	3.050	2.454	0
2023-09-22	3.050	3.050	3.050	3.050	2.454	0
2023-09-21	3.050	3.050	3.050	3.050	2.454	0
2023-09-20	3.050	3.050	3.050	3.050	2.454	0
2023-09-19	3.050	3.050	3.050	3.050	2.454	0
2023-09-18	3.050	3.050	3.050	3.050	2.454	0
2023-09-15	3.050	3.050	3.050	3.050	2.454	0
2023-09-14	3.050	3.050	3.050	3.050	2.454	0
2023-09-13	3.050	3.050	3.050	3.050	2.454	0
2023-09-12	3.050	3.050	3.050	3.050	2.454	0
2023-09-11	3.050	3.050	3.050	3.050	2.454	0
2023-09-07	3.050	3.050	3.050	3.050	2.454	0
2023-09-06	3.050	3.050	3.050	3.050	2.454	0
2023-09-05	3.050	3.050	3.050	3.050	2.454	0
2023-09-04	3.050	3.050	3.050	3.050	2.454	0
2023-08-31	3.050	3.050	3.050	3.050	2.454	0
2023-08-30	3.050	3.050	3.050	3.050	2.454	0
2023-08-29	3.050	3.050	3.050	3.050	2.454	0
2023-08-28	3.050	3.050	3.050	3.050	2.454	0
2023-08-25	3.050	3.050	3.050	3.050	2.454	0
2023-08-24	3.050	3.050	3.050	3.050	2.454	0
2023-08-23	3.050	3.050	3.050	3.050	2.454	0
2023-08-22	3.050	3.050	3.050	3.050	2.454	0
2023-08-21	3.050	3.050	3.050	3.050	2.454	0
2023-08-18	3.050	3.050	3.050	3.050	2.454	0
2023-08-17	3.050	3.050	3.050	3.050	2.454	0
2023-08-16	3.050	3.050	3.050	3.050	2.454	0

← NewerPage 13 of 21 · 1,229 trading daysOlder →

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.