Ever Sunshine Lifestyle Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	3.490	3.740	3.420	3.710	2.986	15,720,000
2023-02-17	3.600	3.660	3.480	3.500	2.817	7,382,000
2023-02-16	3.560	3.740	3.550	3.630	2.921	13,180,000
2023-02-15	3.670	3.670	3.470	3.530	2.841	12,128,000
2023-02-14	3.760	3.850	3.660	3.670	2.953	11,514,000
2023-02-13	3.560	3.830	3.430	3.740	3.010	20,610,000
2023-02-10	3.800	3.800	3.500	3.580	2.881	43,265,248
2023-02-09	3.840	3.900	3.730	3.800	3.058	14,412,000
2023-02-08	4.000	4.050	3.810	3.830	3.082	12,548,000
2023-02-07	3.930	4.140	3.870	3.990	3.211	14,634,600
2023-02-06	4.000	4.000	3.790	3.840	3.090	13,404,000
2023-02-03	4.180	4.200	3.960	4.000	3.219	17,340,000
2023-02-02	4.310	4.340	4.070	4.150	3.340	32,959,728
2023-02-01	4.420	4.420	4.120	4.270	3.436	31,852,000
2023-01-31	4.430	4.530	4.210	4.310	3.468	17,300,416
2023-01-30	4.780	4.800	4.400	4.430	3.565	17,168,208
2023-01-27	4.800	4.960	4.680	4.860	3.911	11,302,000
2023-01-26	4.580	4.830	4.580	4.800	3.863	8,081,249
2023-01-20	4.460	4.550	4.310	4.540	3.653	3,030,000
2023-01-19	4.320	4.470	4.140	4.460	3.589	7,026,000
2023-01-18	4.540	4.610	4.180	4.240	3.412	32,219,312
2023-01-17	4.460	4.530	4.320	4.510	3.629	16,459,356
2023-01-16	4.580	4.720	4.410	4.470	3.597	19,694,000
2023-01-13	4.610	4.720	4.440	4.600	3.702	30,350,590
2023-01-12	5.000	5.000	4.600	4.610	3.710	22,479,289
2023-01-11	4.870	5.290	4.830	4.950	3.983	25,244,003
2023-01-10	5.000	5.130	4.780	4.960	3.991	13,913,308
2023-01-09	5.100	5.160	4.860	5.000	4.024	19,346,209
2023-01-06	5.270	5.470	5.000	5.090	4.096	32,912,000
2023-01-05	5.270	5.330	5.040	5.140	4.136	25,067,200
2023-01-04	4.610	5.210	4.610	5.170	4.160	34,817,771
2023-01-03	4.330	4.640	4.140	4.610	3.710	18,444,654
2022-12-30	4.370	4.480	4.110	4.390	3.533	21,753,998
2022-12-29	4.310	4.380	4.150	4.310	3.468	14,427,208
2022-12-28	4.720	4.760	4.250	4.390	3.533	47,177,545
2022-12-23	4.630	4.770	4.540	4.700	3.782	11,162,832
2022-12-22	4.800	4.970	4.610	4.740	3.814	20,803,785
2022-12-21	4.750	4.800	4.560	4.700	3.782	9,493,275
2022-12-20	4.810	4.840	4.570	4.690	3.774	24,410,444
2022-12-19	5.230	5.310	4.730	4.940	3.975	42,922,078
2022-12-16	4.850	5.480	4.800	5.200	4.185	72,505,400
2022-12-15	4.850	5.000	4.560	4.810	3.871	179,262,000
2022-12-14	5.320	5.550	5.090	5.330	4.289	23,340,200
2022-12-13	5.600	5.690	5.160	5.250	4.225	32,496,900
2022-12-12	5.880	6.070	5.350	5.500	4.426	64,687,000
2022-12-09	5.630	6.360	5.580	6.260	5.037	63,518,000
2022-12-08	5.150	5.640	5.150	5.470	4.402	43,014,000
2022-12-07	5.590	5.880	5.010	5.180	4.168	57,176,673
2022-12-06	5.260	5.870	5.110	5.700	4.587	63,527,700
2022-12-05	4.640	5.480	4.630	5.420	4.362	92,383,120
2022-12-02	4.650	4.650	4.200	4.330	3.484	18,661,050
2022-12-01	4.620	4.880	4.550	4.570	3.678	37,251,000
2022-11-30	4.660	4.770	4.280	4.510	3.629	37,161,651
2022-11-29	4.890	5.060	4.560	4.660	3.750	63,505,168
2022-11-28	4.470	4.580	4.250	4.440	3.573	22,810,000
2022-11-25	4.400	4.780	4.190	4.700	3.782	51,757,312
2022-11-24	4.020	4.360	3.920	4.360	3.509	40,186,000
2022-11-23	3.720	3.890	3.540	3.810	3.066	22,020,000
2022-11-22	4.120	4.380	3.560	3.680	2.961	38,827,500
2022-11-21	4.390	4.390	3.830	4.100	3.299	30,450,000

← NewerPage 16 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.