Ever Sunshine Lifestyle Services Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	13.300	13.900	13.000	13.160	10.272	4,634,063
2021-11-29	13.100	13.660	13.100	13.420	10.475	590,707
2021-11-26	13.900	14.120	13.400	13.540	10.568	2,494,000
2021-11-25	13.800	14.400	13.800	14.120	11.021	1,411,467
2021-11-24	14.380	14.500	14.020	14.080	10.990	1,757,286
2021-11-23	14.000	14.460	13.660	14.440	11.271	3,782,319
2021-11-22	14.400	14.800	14.020	14.140	11.037	3,486,361
2021-11-19	13.380	14.360	13.160	14.100	11.005	6,518,565
2021-11-18	14.200	14.360	13.460	13.620	10.631	13,282,080
2021-11-17	14.680	14.980	14.400	14.500	11.318	3,754,930
2021-11-16	13.840	15.040	13.840	14.920	11.645	6,165,930
2021-11-15	14.860	15.100	14.280	14.380	11.224	4,378,717
2021-11-12	15.000	15.200	14.200	14.900	11.630	3,649,748
2021-11-11	14.000	14.900	13.620	14.820	11.567	7,116,648
2021-11-10	12.880	14.360	12.880	14.340	11.193	6,986,200
2021-11-09	12.680	13.200	12.600	12.880	10.053	3,766,870
2021-11-08	12.640	13.180	12.560	12.960	10.116	6,017,600
2021-11-05	12.640	12.900	12.500	12.720	9.928	5,934,291
2021-11-04	13.480	13.600	12.660	12.760	9.959	8,949,384
2021-11-03	12.960	13.340	12.720	13.240	10.334	5,521,867
2021-11-02	13.860	13.920	12.720	12.880	10.053	8,084,017
2021-11-01	14.000	14.120	13.320	13.400	10.459	6,169,288
2021-10-29	14.820	14.980	14.120	14.120	11.021	5,215,621
2021-10-28	15.540	15.540	14.520	14.760	11.520	6,069,463
2021-10-27	15.180	15.480	14.980	15.320	11.958	6,809,000
2021-10-26	16.060	16.060	15.000	15.240	11.895	9,720,309
2021-10-25	15.800	16.180	15.520	15.900	12.410	110,358,244
2021-10-22	16.940	17.900	16.940	17.280	13.487	6,706,888
2021-10-21	17.000	17.500	16.580	16.860	13.160	4,946,420

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.