Ever Sunshine Lifestyle Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.750	1.760	1.700	1.750	1.681	2,320,000
2026-07-23	1.720	1.750	1.720	1.750	1.681	934,000
2026-07-22	1.740	1.760	1.720	1.730	1.661	838,000
2026-07-21	1.760	1.760	1.740	1.760	1.690	704,000
2026-07-20	1.740	1.770	1.730	1.760	1.690	1,602,001
2026-07-17	1.750	1.770	1.710	1.760	1.690	1,002,000
2026-07-16	1.720	1.750	1.720	1.750	1.681	1,024,000
2026-07-15	1.670	1.720	1.670	1.710	1.642	1,836,000
2026-07-14	1.640	1.690	1.600	1.670	1.604	2,614,000
2026-07-13	1.700	1.700	1.540	1.620	1.556	28,275,000
2026-07-10	1.690	1.710	1.670	1.710	1.642	1,304,000
2026-07-09	1.690	1.700	1.670	1.690	1.623	1,222,000
2026-07-08	1.720	1.720	1.680	1.690	1.623	2,148,000
2026-07-07	1.730	1.730	1.680	1.710	1.642	1,352,000
2026-07-06	1.710	1.720	1.700	1.720	1.652	1,336,000
2026-07-03	1.660	1.710	1.660	1.700	1.633	883,852
2026-07-02	1.680	1.690	1.620	1.660	1.594	1,942,000
2026-06-30	1.640	1.650	1.620	1.650	1.585	1,100,000
2026-06-29	1.630	1.670	1.620	1.660	1.594	1,596,000
2026-06-26	1.620	1.640	1.590	1.630	1.565	1,934,000
2026-06-25	1.660	1.660	1.610	1.630	1.565	2,316,000
2026-06-24	1.660	1.700	1.650	1.670	1.604	2,366,000
2026-06-23	1.690	1.690	1.650	1.660	1.594	2,064,000
2026-06-22	1.710	1.710	1.660	1.680	1.613	2,888,000
2026-06-18	1.740	1.740	1.700	1.710	1.642	3,872,000
2026-06-17	1.760	1.760	1.730	1.740	1.671	772,000
2026-06-16	1.780	1.780	1.730	1.760	1.690	3,452,000
2026-06-15	1.800	1.800	1.770	1.780	1.709	1,064,000
2026-06-12	1.740	1.800	1.740	1.800	1.729	3,328,000
2026-06-11	1.740	1.770	1.720	1.740	1.671	3,635,500
2026-06-10	1.780	1.780	1.730	1.760	1.690	623,989
2026-06-09	1.740	1.770	1.720	1.750	1.681	2,696,000
2026-06-08	1.740	1.750	1.710	1.730	1.661	2,162,000
2026-06-05	1.800	1.800	1.760	1.760	1.690	930,000
2026-06-04	1.820	1.820	1.770	1.800	1.729	2,094,000
2026-06-03	1.810	1.820	1.790	1.820	1.748	2,034,000
2026-06-02	1.810	1.820	1.790	1.800	1.729	3,130,000
2026-06-01	1.790	1.820	1.780	1.800	1.729	2,198,000
2026-05-29	1.780	1.830	1.760	1.810	1.738	4,706,000
2026-05-28	1.760	1.770	1.730	1.770	1.700	2,754,000
2026-05-27	1.740	1.790	1.690	1.770	1.700	7,594,622
2026-05-26	1.810	1.810	1.730	1.740	1.671	6,248,000
2026-05-22	1.800	1.820	1.790	1.810	1.738	1,474,275
2026-05-21	1.840	1.850	1.790	1.810	1.738	2,980,000
2026-05-20	1.840	1.840	1.810	1.820	1.748	3,454,000
2026-05-19	1.850	1.880	1.820	1.840	1.767	2,266,000
2026-05-18	1.930	1.930	1.810	1.830	1.757	6,088,000
2026-05-15	2.000	2.000	1.920	1.960	1.882	3,302,000
2026-05-14	2.060	2.080	2.020	2.050	1.940	2,498,000
2026-05-13	2.050	2.070	2.010	2.060	1.950	4,798,000
2026-05-12	2.060	2.060	2.000	2.050	1.940	2,906,000
2026-05-11	2.050	2.080	2.020	2.080	1.969	1,720,000
2026-05-08	1.980	2.060	1.980	2.060	1.950	2,866,000
2026-05-07	1.990	2.010	1.980	2.000	1.893	1,156,000
2026-05-06	2.000	2.000	1.970	1.990	1.884	1,512,000
2026-05-05	1.960	2.000	1.950	2.000	1.893	2,110,000
2026-05-04	1.980	2.000	1.960	1.990	1.884	2,222,000
2026-04-30	1.950	1.970	1.920	1.970	1.865	2,284,000
2026-04-29	1.920	1.980	1.920	1.980	1.874	2,004,000
2026-04-28	1.940	1.940	1.900	1.910	1.808	1,452,000

← NewerPage 2 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.