Ever Sunshine Lifestyle Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	1.880	1.880	1.830	1.870	1.770	2,776,000
2026-01-22	1.850	1.890	1.840	1.890	1.789	3,374,000
2026-01-21	1.850	1.860	1.830	1.860	1.761	2,874,000
2026-01-20	1.850	1.880	1.850	1.860	1.761	3,064,500
2026-01-19	1.830	1.850	1.820	1.850	1.751	4,782,537
2026-01-16	1.830	1.840	1.810	1.830	1.732	1,534,000
2026-01-15	1.830	1.860	1.810	1.830	1.732	2,742,000
2026-01-14	1.830	1.840	1.820	1.840	1.742	3,610,000
2026-01-13	1.850	1.850	1.810	1.840	1.742	3,646,000
2026-01-12	1.860	1.860	1.830	1.840	1.742	4,132,000
2026-01-09	1.840	1.870	1.820	1.860	1.761	9,088,000
2026-01-08	1.800	1.840	1.780	1.820	1.723	4,400,000
2026-01-07	1.770	1.800	1.760	1.790	1.694	3,119,334
2026-01-06	1.720	1.780	1.720	1.770	1.675	4,478,000
2026-01-05	1.710	1.760	1.710	1.720	1.628	5,990,421
2026-01-02	1.720	1.730	1.690	1.710	1.619	2,576,000
2025-12-31	1.700	1.720	1.690	1.710	1.619	3,582,000
2025-12-30	1.690	1.700	1.680	1.700	1.609	3,308,000
2025-12-29	1.700	1.700	1.670	1.700	1.609	4,550,000
2025-12-24	1.700	1.700	1.670	1.690	1.600	3,194,000
2025-12-23	1.730	1.730	1.680	1.690	1.600	4,978,000
2025-12-22	1.750	1.760	1.720	1.730	1.638	1,242,005
2025-12-19	1.720	1.760	1.720	1.740	1.647	2,774,000
2025-12-18	1.710	1.750	1.700	1.730	1.638	2,140,000
2025-12-17	1.680	1.730	1.680	1.710	1.619	2,720,000
2025-12-16	1.690	1.700	1.650	1.670	1.581	3,954,000
2025-12-15	1.670	1.700	1.670	1.680	1.590	1,658,000
2025-12-12	1.670	1.690	1.650	1.660	1.571	3,644,000
2025-12-11	1.670	1.680	1.650	1.660	1.571	2,180,000
2025-12-10	1.680	1.700	1.650	1.670	1.581	5,234,000
2025-12-09	1.730	1.730	1.680	1.680	1.590	8,500,000
2025-12-08	1.760	1.760	1.720	1.730	1.638	3,078,000
2025-12-05	1.770	1.770	1.740	1.760	1.666	3,174,000
2025-12-04	1.760	1.770	1.750	1.760	1.666	2,087,000
2025-12-03	1.780	1.780	1.750	1.760	1.666	3,682,000
2025-12-02	1.800	1.800	1.770	1.790	1.694	2,142,000
2025-12-01	1.820	1.820	1.780	1.800	1.704	1,148,000
2025-11-28	1.800	1.810	1.790	1.800	1.704	1,260,000
2025-11-27	1.820	1.820	1.800	1.800	1.704	1,340,000
2025-11-26	1.840	1.850	1.820	1.830	1.732	2,285,000
2025-11-25	1.810	1.850	1.810	1.830	1.732	3,426,000
2025-11-24	1.790	1.830	1.790	1.830	1.732	1,452,000
2025-11-21	1.810	1.810	1.780	1.790	1.694	4,420,000
2025-11-20	1.810	1.850	1.800	1.830	1.732	2,404,000
2025-11-19	1.830	1.850	1.790	1.810	1.713	4,675,000
2025-11-18	1.860	1.870	1.840	1.840	1.742	4,262,000
2025-11-17	1.890	1.890	1.850	1.870	1.770	2,038,000
2025-11-14	1.900	1.910	1.860	1.880	1.780	5,920,000
2025-11-13	1.850	1.890	1.830	1.890	1.789	8,836,000
2025-11-12	1.840	1.890	1.830	1.880	1.780	5,448,000
2025-11-11	1.810	1.850	1.800	1.840	1.742	4,220,000
2025-11-10	1.790	1.830	1.770	1.810	1.713	2,662,000
2025-11-07	1.780	1.800	1.760	1.780	1.685	3,528,000
2025-11-06	1.750	1.780	1.750	1.760	1.666	978,000
2025-11-05	1.770	1.780	1.750	1.760	1.666	2,622,000
2025-11-04	1.760	1.770	1.750	1.770	1.675	2,647,271
2025-11-03	1.750	1.760	1.740	1.750	1.657	1,972,000
2025-10-31	1.760	1.770	1.750	1.750	1.657	3,460,000
2025-10-30	1.790	1.790	1.750	1.770	1.675	6,046,000
2025-10-28	1.810	1.810	1.780	1.790	1.694	2,684,000

← NewerPage 4 of 5 · 246 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.