Ever Sunshine Lifestyle Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	4.490	4.880	4.080	4.320	3.476	44,585,982
2022-11-17	4.240	4.500	3.900	4.300	3.460	46,809,600
2022-11-16	4.930	4.930	4.110	4.240	3.412	83,734,180
2022-11-15	3.900	5.190	3.660	4.930	3.967	106,646,048
2022-11-14	3.800	4.280	3.780	3.900	3.138	116,403,000
2022-11-11	2.900	3.310	2.720	3.310	2.664	97,325,208
2022-11-10	2.650	2.780	2.510	2.600	2.092	23,667,000
2022-11-09	2.600	3.060	2.580	2.640	2.124	55,885,800
2022-11-08	2.540	2.660	2.480	2.560	2.060	25,394,000
2022-11-07	2.270	2.630	2.270	2.550	2.052	33,635,116
2022-11-04	2.040	2.460	2.020	2.290	1.843	52,348,500
2022-11-03	1.860	2.110	1.840	2.020	1.626	32,088,000
2022-11-02	1.810	1.970	1.710	1.930	1.553	28,814,775
2022-11-01	1.640	1.860	1.610	1.830	1.473	34,725,500
2022-10-31	1.810	1.840	1.600	1.730	1.392	32,300,000
2022-10-28	1.850	1.870	1.700	1.810	1.457	40,244,000
2022-10-27	2.090	2.110	1.820	1.840	1.481	59,138,025
2022-10-26	2.100	2.180	2.010	2.050	1.650	25,444,000
2022-10-25	2.090	2.110	1.950	2.050	1.650	31,674,000
2022-10-24	2.440	2.440	2.040	2.060	1.658	47,204,000
2022-10-21	2.430	2.640	2.430	2.440	1.964	19,749,714
2022-10-20	2.400	2.490	2.300	2.420	1.947	13,804,077
2022-10-19	2.380	2.700	2.360	2.440	1.964	23,730,746
2022-10-18	2.330	2.470	2.310	2.380	1.915	11,074,000
2022-10-17	2.430	2.460	2.240	2.400	1.931	16,201,556
2022-10-14	2.010	2.580	1.970	2.390	1.923	58,504,000
2022-10-13	2.350	2.370	1.950	1.960	1.577	55,921,750
2022-10-12	2.410	2.430	2.160	2.320	1.867	36,402,000
2022-10-11	2.460	2.530	2.280	2.410	1.939	36,980,000
2022-10-10	2.500	2.620	2.360	2.460	1.980	35,102,000
2022-10-07	2.720	2.720	2.350	2.500	2.012	21,252,000
2022-10-06	2.930	3.110	2.650	2.730	2.197	13,726,000
2022-10-05	3.070	3.190	2.820	2.960	2.382	15,508,000
2022-10-03	2.940	3.170	2.930	3.030	2.438	9,090,251
2022-09-30	2.800	3.050	2.790	2.920	2.350	30,475,555
2022-09-29	2.980	3.050	2.730	2.810	2.261	39,894,217
2022-09-28	3.700	3.730	2.910	2.990	2.406	76,806,100
2022-09-27	3.660	3.990	3.580	3.900	3.138	19,305,900
2022-09-26	3.520	3.810	3.520	3.660	2.945	10,009,900
2022-09-23	4.080	4.080	3.630	3.630	2.921	5,846,000
2022-09-22	3.850	3.940	3.760	3.900	3.138	8,134,000
2022-09-21	4.120	4.120	3.870	3.910	3.146	16,382,922
2022-09-20	4.360	4.390	4.060	4.140	3.332	9,499,200
2022-09-19	4.500	4.520	4.220	4.260	3.428	13,324,060
2022-09-16	4.760	4.780	4.470	4.520	3.637	14,021,300
2022-09-15	4.490	4.830	4.460	4.760	3.830	28,709,434
2022-09-14	4.430	4.550	4.370	4.430	3.565	7,226,000
2022-09-13	4.780	4.780	4.540	4.560	3.670	15,211,919
2022-09-09	4.420	4.760	4.390	4.740	3.814	32,550,000
2022-09-08	4.540	4.540	4.260	4.350	3.501	15,478,000
2022-09-07	4.660	4.760	4.300	4.530	3.645	22,364,500
2022-09-06	4.560	4.820	4.550	4.740	3.814	13,682,000
2022-09-05	4.700	4.840	4.530	4.590	3.634	9,790,500
2022-09-02	5.140	5.150	4.700	4.760	3.769	14,799,967
2022-09-01	4.880	5.520	4.660	5.060	4.006	32,782,516
2022-08-31	5.330	5.560	4.500	4.860	3.848	148,564,372
2022-08-30	5.680	5.990	5.330	5.380	4.260	18,319,266
2022-08-29	5.580	5.770	5.350	5.680	4.497	18,412,000
2022-08-26	5.590	5.900	5.390	5.700	4.513	20,343,849
2022-08-25	5.130	5.280	4.810	5.230	4.141	10,786,100

← NewerPage 17 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.