Ever Sunshine Lifestyle Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.940	1.940	1.910	1.940	1.836	1,158,000
2026-04-24	1.980	1.980	1.940	1.940	1.836	924,666
2026-04-23	1.930	1.980	1.920	1.980	1.874	4,142,000
2026-04-22	1.910	1.930	1.900	1.930	1.827	1,332,000
2026-04-21	1.930	1.930	1.900	1.920	1.817	1,502,000
2026-04-20	1.900	1.930	1.880	1.930	1.827	1,364,000
2026-04-17	1.910	1.920	1.850	1.910	1.808	1,780,000
2026-04-16	1.930	1.930	1.900	1.920	1.817	1,612,000
2026-04-15	1.940	1.950	1.910	1.930	1.827	1,748,000
2026-04-14	1.920	1.940	1.920	1.940	1.836	2,280,544
2026-04-13	1.870	1.920	1.860	1.920	1.817	3,606,000
2026-04-10	1.860	1.890	1.850	1.890	1.789	2,942,000
2026-04-09	1.850	1.860	1.850	1.860	1.761	1,100,000
2026-04-08	1.820	1.850	1.820	1.850	1.751	3,150,000
2026-04-02	1.840	1.840	1.780	1.820	1.723	1,848,000
2026-04-01	1.810	1.840	1.810	1.830	1.732	5,044,000
2026-03-31	1.730	1.800	1.730	1.790	1.694	7,296,245
2026-03-30	1.680	1.690	1.640	1.680	1.590	1,883,100
2026-03-27	1.660	1.710	1.650	1.690	1.600	2,667,000
2026-03-26	1.750	1.750	1.640	1.680	1.590	4,976,000
2026-03-25	1.740	1.760	1.720	1.750	1.657	1,314,000
2026-03-24	1.690	1.740	1.690	1.740	1.647	2,256,000
2026-03-23	1.720	1.720	1.650	1.680	1.590	5,028,000
2026-03-20	1.740	1.740	1.720	1.740	1.647	1,838,000
2026-03-19	1.790	1.790	1.730	1.760	1.666	1,558,000
2026-03-18	1.780	1.810	1.770	1.800	1.704	664,000
2026-03-17	1.780	1.820	1.760	1.780	1.685	3,780,000
2026-03-16	1.810	1.820	1.780	1.800	1.704	934,000
2026-03-13	1.810	1.840	1.800	1.820	1.723	3,030,000
2026-03-12	1.810	1.830	1.790	1.820	1.723	2,098,000
2026-03-11	1.790	1.820	1.790	1.810	1.713	2,438,000
2026-03-10	1.750	1.790	1.750	1.780	1.685	2,346,000
2026-03-09	1.750	1.760	1.700	1.740	1.647	3,242,000
2026-03-06	1.740	1.770	1.740	1.770	1.675	1,502,000
2026-03-05	1.730	1.760	1.730	1.740	1.647	1,232,000
2026-03-04	1.710	1.730	1.700	1.720	1.628	3,084,000
2026-03-03	1.750	1.750	1.710	1.730	1.638	3,007,212
2026-03-02	1.780	1.780	1.750	1.750	1.657	2,796,000
2026-02-27	1.800	1.800	1.770	1.780	1.685	1,414,000
2026-02-26	1.810	1.810	1.770	1.790	1.694	2,160,000
2026-02-25	1.820	1.830	1.790	1.810	1.713	1,366,000
2026-02-24	1.840	1.840	1.790	1.810	1.713	852,941
2026-02-23	1.820	1.840	1.810	1.830	1.732	2,128,000
2026-02-20	1.810	1.810	1.790	1.810	1.713	1,776,000
2026-02-16	1.800	1.810	1.790	1.810	1.713	1,486,000
2026-02-13	1.820	1.830	1.790	1.810	1.713	1,520,000
2026-02-12	1.820	1.830	1.800	1.830	1.732	1,823,488
2026-02-11	1.820	1.830	1.810	1.830	1.732	1,320,000
2026-02-10	1.830	1.830	1.810	1.830	1.732	472,000
2026-02-09	1.820	1.830	1.810	1.830	1.732	874,000
2026-02-06	1.810	1.810	1.780	1.810	1.713	1,302,000
2026-02-05	1.840	1.840	1.790	1.820	1.723	1,048,000
2026-02-04	1.820	1.840	1.810	1.830	1.732	1,144,000
2026-02-03	1.810	1.830	1.790	1.830	1.732	2,500,546
2026-02-02	1.840	1.840	1.780	1.810	1.713	6,571,000
2026-01-30	1.860	1.860	1.830	1.830	1.732	2,382,000
2026-01-29	1.830	1.880	1.830	1.870	1.770	6,096,000
2026-01-28	1.850	1.850	1.780	1.830	1.732	8,518,000
2026-01-27	1.860	1.860	1.830	1.860	1.761	928,000
2026-01-26	1.860	1.860	1.830	1.850	1.751	1,042,000

← NewerPage 3 of 21 · 1,231 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.