Ever Sunshine Lifestyle Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	8.650	8.800	8.430	8.760	6.837	4,406,462
2022-05-27	8.740	8.880	8.330	8.470	6.611	3,320,001
2022-05-26	8.960	8.960	8.310	8.560	6.681	6,212,790
2022-05-25	8.560	9.000	8.560	8.860	6.915	4,132,930
2022-05-24	9.260	9.350	8.810	8.880	6.931	3,515,963
2022-05-23	9.510	9.510	9.100	9.260	7.228	2,223,000
2022-05-20	9.540	9.770	9.240	9.350	7.298	6,215,689
2022-05-19	9.010	9.400	8.800	9.300	7.259	4,655,100
2022-05-18	9.290	9.530	9.040	9.470	7.392	3,581,902
2022-05-17	8.850	9.590	8.820	9.360	7.306	6,894,883
2022-05-16	8.700	9.160	8.440	9.000	7.025	13,696,488
2022-05-13	7.780	8.630	7.500	8.450	6.595	10,934,060
2022-05-12	8.450	8.450	7.350	7.590	5.924	13,468,000
2022-05-11	8.850	8.850	8.080	8.490	6.627	5,944,688
2022-05-10	8.850	8.850	8.180	8.500	6.634	7,662,065
2022-05-06	9.500	9.510	9.030	9.040	7.056	4,470,782
2022-05-05	10.280	10.420	9.890	10.040	7.836	3,908,000
2022-05-04	10.900	10.900	9.930	9.990	7.797	3,044,281
2022-05-03	10.780	11.100	10.100	10.740	8.383	2,156,591
2022-04-29	9.770	10.600	9.640	10.580	8.258	3,358,693
2022-04-28	10.180	10.180	9.580	10.060	7.852	2,203,155
2022-04-27	10.000	10.300	9.800	10.140	7.914	2,350,599
2022-04-26	9.570	10.380	9.500	10.100	7.883	5,987,400
2022-04-25	10.180	10.180	9.410	9.570	7.470	3,224,074
2022-04-22	10.000	10.360	9.730	10.180	7.946	5,683,060
2022-04-21	10.000	10.660	10.000	10.200	7.961	5,494,519
2022-04-20	11.200	11.480	10.180	10.360	8.086	5,632,500
2022-04-19	11.280	11.540	11.120	11.360	8.867	6,438,000
2022-04-14	11.700	11.880	11.660	11.760	9.179	12,458,000
2022-04-13	11.480	11.900	11.280	11.540	9.007	3,034,852
2022-04-12	11.700	11.980	11.060	11.480	8.960	3,843,938
2022-04-11	12.280	12.440	11.320	11.580	9.038	5,235,550
2022-04-08	12.200	12.280	11.600	12.280	9.585	5,106,680
2022-04-07	12.680	12.700	11.700	11.880	9.273	8,284,083
2022-04-06	11.560	12.560	11.280	12.420	9.694	11,761,589
2022-04-04	10.860	11.980	10.580	11.880	9.273	8,506,409
2022-04-01	10.220	10.620	10.100	10.460	8.164	3,852,155
2022-03-31	10.940	11.100	10.220	10.600	8.274	5,004,841
2022-03-30	9.410	10.780	9.410	10.740	8.383	11,542,507
2022-03-29	9.960	10.280	9.470	9.680	7.555	4,104,000
2022-03-28	10.260	10.280	9.520	9.960	7.774	6,227,999
2022-03-25	10.300	10.880	9.930	10.080	7.868	8,510,001
2022-03-24	10.880	11.400	10.400	10.440	8.149	8,141,170
2022-03-23	10.900	11.500	10.520	11.120	8.679	11,288,338
2022-03-22	10.020	11.280	9.870	11.060	8.633	10,661,356
2022-03-21	11.360	12.000	10.260	10.460	8.164	9,139,356
2022-03-18	11.240	11.460	10.120	11.060	8.633	15,200,000
2022-03-17	10.540	12.160	10.300	11.600	9.054	20,493,000
2022-03-16	7.730	9.530	6.590	9.180	7.165	36,068,298
2022-03-15	8.500	8.710	7.250	7.330	5.721	21,124,241
2022-03-14	11.260	11.260	8.400	8.580	6.697	18,705,000
2022-03-11	11.680	11.780	10.580	11.360	8.867	9,655,028
2022-03-10	12.420	12.700	11.820	12.160	9.491	6,354,354
2022-03-09	12.500	12.720	11.520	11.960	9.335	7,083,246
2022-03-08	13.660	13.700	11.800	12.060	9.413	14,364,082
2022-03-07	13.580	14.200	12.980	13.660	10.662	5,831,324
2022-03-04	13.420	13.960	13.160	13.680	10.678	5,336,958
2022-03-03	13.420	14.200	13.420	13.900	10.849	2,457,148
2022-03-02	14.660	14.800	13.340	13.780	10.756	8,138,000
2022-03-01	14.460	14.860	14.140	14.660	11.442	2,155,889

← NewerPage 19 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.