Ever Sunshine Lifestyle Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	5.160	5.210	4.770	4.970	3.935	14,128,640
2022-08-23	5.290	5.430	5.090	5.200	4.117	13,830,392
2022-08-22	4.950	5.450	4.930	5.290	4.188	17,584,000
2022-08-19	4.910	5.250	4.730	4.950	3.919	14,402,000
2022-08-18	4.720	5.060	4.720	5.030	3.982	10,346,000
2022-08-17	4.970	5.090	4.700	4.890	3.872	14,136,100
2022-08-16	4.510	5.360	4.510	4.890	3.872	33,944,179
2022-08-15	4.480	4.540	4.250	4.310	3.412	17,495,880
2022-08-12	4.530	4.560	4.150	4.510	3.571	20,933,031
2022-08-11	4.610	4.790	4.300	4.500	3.563	19,808,000
2022-08-10	5.000	5.050	4.350	4.480	3.547	12,486,000
2022-08-09	5.050	5.070	4.630	4.930	3.903	10,867,517
2022-08-08	5.160	5.380	4.780	4.820	3.816	11,256,000
2022-08-05	4.850	5.290	4.800	5.160	4.085	16,829,418
2022-08-04	4.880	5.010	4.700	4.760	3.769	13,462,569
2022-08-03	5.000	5.060	4.710	4.830	3.824	12,438,255
2022-08-02	5.100	5.210	4.830	5.000	3.959	14,925,500
2022-08-01	5.750	5.750	4.680	5.230	4.141	30,366,594
2022-07-29	6.070	6.160	5.600	5.660	4.481	13,026,104
2022-07-28	5.900	6.130	5.650	6.070	4.806	18,316,655
2022-07-27	6.440	6.460	5.800	5.890	4.663	14,998,320
2022-07-26	6.000	6.580	5.880	6.520	5.162	12,978,553
2022-07-25	5.790	6.350	5.700	6.000	4.750	12,369,052
2022-07-22	6.050	6.110	5.710	5.780	4.576	12,222,000
2022-07-21	6.560	6.560	5.740	5.810	4.600	15,298,232
2022-07-20	6.520	6.540	6.240	6.350	5.028	6,587,002
2022-07-19	6.780	6.780	6.280	6.340	5.020	9,904,792
2022-07-18	6.100	6.780	6.100	6.560	5.194	16,629,550
2022-07-15	7.050	7.050	6.070	6.100	4.830	19,826,450
2022-07-14	7.170	7.180	6.410	7.060	5.590	15,334,000
2022-07-13	7.550	7.570	6.910	6.990	5.534	11,880,418
2022-07-12	7.100	7.530	7.100	7.420	5.875	6,685,393
2022-07-11	8.270	8.280	7.010	7.390	5.851	16,047,042
2022-07-08	8.580	8.700	7.990	8.250	6.532	9,598,902
2022-07-07	8.960	8.970	8.260	8.380	6.635	4,899,812
2022-07-06	9.220	9.300	8.530	8.790	6.959	9,038,606
2022-07-05	9.500	9.790	9.160	9.170	7.260	5,033,000
2022-07-04	9.760	9.760	9.290	9.550	7.561	11,939,245
2022-06-30	9.700	10.500	9.510	10.000	7.917	11,779,453
2022-06-29	9.500	10.760	9.500	10.140	8.028	26,478,000
2022-06-28	9.660	10.040	9.320	9.910	7.846	6,098,000
2022-06-27	9.740	10.020	9.690	9.830	7.783	8,577,513
2022-06-24	9.580	9.880	9.580	9.650	7.640	5,148,874
2022-06-23	9.110	9.590	9.110	9.490	7.514	3,574,800
2022-06-22	9.580	9.800	9.100	9.200	7.284	4,238,603
2022-06-21	9.490	9.650	9.310	9.500	7.521	3,244,000
2022-06-20	8.380	9.490	8.290	9.430	7.466	10,350,780
2022-06-17	8.230	8.680	8.230	8.410	6.659	3,161,240
2022-06-16	8.900	8.900	8.400	8.500	6.730	2,501,550
2022-06-15	8.420	8.920	8.320	8.670	6.864	9,716,036
2022-06-14	8.320	8.490	8.100	8.390	6.643	7,197,703
2022-06-13	9.290	9.300	8.230	8.320	6.587	12,791,828
2022-06-10	8.900	9.600	8.900	9.470	7.498	3,248,003
2022-06-09	8.820	9.700	8.820	9.500	7.521	6,784,744
2022-06-08	8.830	9.230	8.660	9.170	7.157	5,148,898
2022-06-07	8.680	8.990	8.460	8.820	6.884	5,254,718
2022-06-06	8.580	8.610	8.090	8.480	6.619	3,557,800
2022-06-02	8.750	8.750	8.430	8.460	6.603	5,077,836
2022-06-01	9.200	9.200	8.730	8.840	6.900	2,296,000
2022-05-31	8.870	9.110	8.710	9.100	7.103	16,279,559

← NewerPage 18 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.