Ever Sunshine Lifestyle Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	3.050	3.050	3.050	3.050	2.454	0
2023-05-18	3.050	3.050	3.050	3.050	2.454	0
2023-05-17	3.050	3.050	3.050	3.050	2.454	0
2023-05-16	3.050	3.050	3.050	3.050	2.454	0
2023-05-15	3.050	3.050	3.050	3.050	2.454	0
2023-05-12	3.050	3.050	3.050	3.050	2.454	0
2023-05-11	3.050	3.050	3.050	3.050	2.454	0
2023-05-10	3.050	3.050	3.050	3.050	2.454	0
2023-05-09	3.050	3.050	3.050	3.050	2.454	0
2023-05-08	3.050	3.050	3.050	3.050	2.454	0
2023-05-05	3.050	3.050	3.050	3.050	2.454	0
2023-05-04	3.050	3.050	3.050	3.050	2.454	0
2023-05-03	3.050	3.050	3.050	3.050	2.454	0
2023-05-02	3.050	3.050	3.050	3.050	2.454	0
2023-04-28	3.050	3.050	3.050	3.050	2.454	0
2023-04-27	3.050	3.050	3.050	3.050	2.454	0
2023-04-26	3.050	3.050	3.050	3.050	2.454	0
2023-04-25	3.050	3.050	3.050	3.050	2.454	0
2023-04-24	3.050	3.050	3.050	3.050	2.454	0
2023-04-21	3.050	3.050	3.050	3.050	2.454	0
2023-04-20	3.050	3.050	3.050	3.050	2.454	0
2023-04-19	3.050	3.050	3.050	3.050	2.454	0
2023-04-18	3.050	3.050	3.050	3.050	2.454	0
2023-04-17	3.050	3.050	3.050	3.050	2.454	0
2023-04-14	3.050	3.050	3.050	3.050	2.454	0
2023-04-13	3.050	3.050	3.050	3.050	2.454	0
2023-04-12	3.050	3.050	3.050	3.050	2.454	0
2023-04-11	3.050	3.050	3.050	3.050	2.454	0
2023-04-06	3.050	3.050	3.050	3.050	2.454	0
2023-04-04	3.050	3.050	3.050	3.050	2.454	0
2023-04-03	3.050	3.050	3.050	3.050	2.454	0
2023-03-31	3.050	3.050	3.050	3.050	2.454	0
2023-03-30	2.760	3.060	2.750	3.050	2.454	49,493,656
2023-03-29	2.830	2.900	2.620	2.720	2.189	29,412,000
2023-03-28	2.770	2.850	2.750	2.830	2.277	15,955,019
2023-03-27	2.960	2.960	2.780	2.790	2.245	14,010,000
2023-03-24	3.060	3.060	2.900	2.940	2.366	12,292,000
2023-03-23	3.010	3.060	2.960	3.050	2.454	9,786,000
2023-03-22	3.020	3.120	3.010	3.060	2.462	8,870,000
2023-03-21	3.000	3.070	2.940	2.980	2.398	6,892,000
2023-03-20	3.020	3.040	2.870	2.910	2.342	11,757,066
2023-03-17	2.880	3.020	2.880	3.020	2.430	14,580,000
2023-03-16	2.790	2.860	2.750	2.820	2.269	15,310,000
2023-03-15	2.780	2.960	2.730	2.800	2.253	19,938,000
2023-03-14	2.840	2.850	2.710	2.730	2.197	11,809,520
2023-03-13	2.900	2.920	2.730	2.800	2.253	28,444,208
2023-03-10	2.920	3.000	2.850	2.870	2.310	19,072,000
2023-03-09	3.060	3.150	2.960	2.990	2.406	7,330,000
2023-03-08	3.140	3.180	3.020	3.040	2.446	25,850,435
2023-03-07	3.340	3.360	3.180	3.200	2.575	12,042,000
2023-03-06	3.410	3.440	3.210	3.350	2.696	21,018,000
2023-03-03	3.450	3.560	3.380	3.480	2.800	10,234,000
2023-03-02	3.480	3.500	3.360	3.450	2.776	6,464,000
2023-03-01	3.160	3.490	3.160	3.440	2.768	25,974,032
2023-02-28	3.400	3.430	3.150	3.160	2.543	26,754,372
2023-02-27	3.380	3.470	3.310	3.390	2.728	8,328,000
2023-02-24	3.470	3.470	3.360	3.380	2.720	13,320,000
2023-02-23	3.570	3.610	3.490	3.490	2.808	7,534,476
2023-02-22	3.730	3.730	3.540	3.570	2.873	11,634,000
2023-02-21	3.770	3.950	3.640	3.730	3.002	19,276,264

← NewerPage 15 of 21 · 1,230 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.