Ever Sunshine Lifestyle Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	14.500	15.480	13.580	14.240	11.115	20,450,476
2022-02-25	14.440	15.180	14.220	14.500	11.318	6,687,060
2022-02-24	15.100	15.240	14.040	14.460	11.286	10,229,621
2022-02-23	15.100	15.740	15.100	15.400	12.020	2,727,909
2022-02-22	15.680	16.000	15.080	15.520	12.114	4,936,000
2022-02-21	16.220	16.220	14.900	15.760	12.301	8,405,508
2022-02-18	15.460	16.300	15.460	15.940	12.441	7,120,035
2022-02-17	15.180	15.820	15.160	15.600	12.176	7,704,000
2022-02-16	15.640	15.700	15.040	15.320	11.958	4,867,455
2022-02-15	15.820	15.920	15.160	15.200	11.864	5,306,000
2022-02-14	16.120	16.280	15.520	15.820	12.348	4,698,000
2022-02-11	15.700	16.960	15.460	16.120	12.582	8,276,920
2022-02-10	14.880	15.700	14.880	15.660	12.223	5,009,670
2022-02-09	14.580	14.980	14.500	14.880	11.614	3,600,000
2022-02-08	15.080	15.200	14.200	14.280	11.146	5,313,800
2022-02-07	15.200	15.220	14.520	14.940	11.661	3,472,800
2022-02-04	13.900	14.980	13.460	14.920	11.645	5,284,396
2022-01-31	14.020	14.240	13.220	13.980	10.912	2,046,000
2022-01-28	13.640	13.760	13.200	13.560	10.584	5,602,000
2022-01-27	14.700	14.700	13.500	13.740	10.724	7,918,000
2022-01-26	14.820	15.860	14.680	14.880	11.614	11,599,000
2022-01-25	14.720	15.840	14.720	15.200	11.864	16,888,389
2022-01-24	14.960	15.740	14.620	15.020	11.723	8,989,269
2022-01-21	14.500	14.960	14.080	14.960	11.677	9,197,354
2022-01-20	13.160	15.060	13.160	14.360	11.208	16,506,000
2022-01-19	12.000	13.240	12.000	13.000	10.147	10,892,674
2022-01-18	12.080	12.240	11.660	11.780	9.195	3,859,860
2022-01-17	12.360	12.360	11.280	11.840	9.241	7,164,980
2022-01-14	11.820	12.360	11.820	12.360	9.647	5,729,900
2022-01-13	12.420	12.840	12.040	12.140	9.476	3,984,614
2022-01-12	12.720	13.100	12.500	12.760	9.959	5,431,860
2022-01-11	12.260	12.940	11.940	12.700	9.913	10,944,000
2022-01-10	11.240	12.480	10.740	12.220	9.538	17,097,531
2022-01-07	10.460	11.240	10.420	11.220	8.757	10,931,771
2022-01-06	10.840	11.160	10.340	10.460	8.164	8,781,216
2022-01-05	11.380	11.620	10.820	10.880	8.492	8,174,000
2022-01-04	11.260	12.200	11.260	11.520	8.992	6,352,678
2022-01-03	11.780	11.780	10.920	11.260	8.789	3,569,000
2021-12-31	11.940	12.300	11.820	12.080	9.429	1,298,000
2021-12-30	11.940	11.940	11.380	11.640	9.085	1,346,620
2021-12-29	12.300	12.300	11.620	11.800	9.210	2,346,000
2021-12-28	12.300	12.460	11.600	12.300	9.600	6,368,000
2021-12-24	12.280	12.280	11.880	12.020	9.382	1,000,286
2021-12-23	12.300	12.600	11.640	12.040	9.397	3,537,032
2021-12-22	12.600	12.740	11.760	11.960	9.335	4,759,413
2021-12-21	11.800	12.620	11.620	12.500	9.756	3,873,310
2021-12-20	12.500	12.740	11.820	11.900	9.288	4,419,670
2021-12-17	13.100	13.400	12.280	12.400	9.678	7,097,573
2021-12-16	12.740	13.180	12.620	13.100	10.225	5,247,768
2021-12-15	13.060	13.540	12.560	12.740	9.944	5,017,370
2021-12-14	14.200	14.200	13.020	13.060	10.194	5,895,442
2021-12-13	14.680	14.980	14.220	14.360	11.208	4,141,379
2021-12-10	15.380	15.900	14.540	14.600	11.396	8,014,911
2021-12-09	14.860	15.600	14.860	15.580	12.160	3,871,000
2021-12-08	14.680	15.000	14.400	14.880	11.614	3,066,600
2021-12-07	13.940	14.800	13.660	14.700	11.474	9,221,469
2021-12-06	13.420	14.080	13.200	13.520	10.553	5,438,730
2021-12-03	13.920	13.920	13.100	13.180	10.287	4,637,397
2021-12-02	13.140	13.800	12.620	13.160	10.272	2,726,608
2021-12-01	13.800	13.880	13.280	13.300	10.381	2,758,193

← NewerPage 20 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.