Ever Sunshine Lifestyle Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	1.810	1.810	1.790	1.800	1.704	2,036,000
2025-10-24	1.810	1.810	1.780	1.790	1.694	2,506,000
2025-10-23	1.810	1.820	1.790	1.790	1.694	4,526,000
2025-10-22	1.850	1.850	1.810	1.810	1.713	1,124,000
2025-10-21	1.820	1.850	1.810	1.810	1.713	3,970,000
2025-10-20	1.820	1.850	1.800	1.820	1.723	3,329,778
2025-10-17	1.850	1.870	1.800	1.810	1.713	6,405,500
2025-10-16	1.850	1.860	1.820	1.850	1.751	7,050,000
2025-10-15	1.810	1.850	1.800	1.850	1.751	7,650,000
2025-10-14	1.810	1.810	1.770	1.780	1.685	7,724,000
2025-10-13	1.820	1.830	1.770	1.790	1.694	9,601,283
2025-10-10	1.840	1.870	1.830	1.850	1.751	6,049,393
2025-10-09	1.840	1.840	1.820	1.840	1.742	1,508,000
2025-10-08	1.820	1.860	1.800	1.830	1.732	4,216,000
2025-10-06	1.860	1.860	1.820	1.820	1.723	1,300,000
2025-10-03	1.870	1.880	1.820	1.850	1.751	3,945,994
2025-10-02	1.820	1.880	1.810	1.860	1.761	5,780,226
2025-09-30	1.810	1.810	1.780	1.810	1.713	3,578,000
2025-09-29	1.890	1.890	1.800	1.810	1.713	7,722,000
2025-09-26	1.760	1.770	1.740	1.750	1.657	1,982,000
2025-09-25	1.820	1.820	1.750	1.760	1.666	9,471,000
2025-09-24	1.820	1.820	1.770	1.800	1.704	3,244,000
2025-09-23	1.840	1.840	1.780	1.780	1.685	4,494,000
2025-09-22	1.870	1.880	1.820	1.830	1.732	6,606,000
2025-09-19	1.880	1.890	1.850	1.870	1.770	4,318,000
2025-09-18	1.910	1.910	1.860	1.860	1.761	3,956,000
2025-09-17	1.890	1.920	1.860	1.910	1.808	9,214,000
2025-09-16	1.900	1.920	1.850	1.880	1.780	6,766,000
2025-09-15	1.940	1.940	1.860	1.900	1.799	5,158,000
2025-09-12	1.900	1.950	1.900	1.940	1.836	7,184,000
2025-09-11	1.910	1.910	1.880	1.890	1.789	5,392,000
2025-09-10	1.850	1.920	1.820	1.900	1.799	86,453,822
2025-09-09	1.840	1.880	1.830	1.840	1.742	5,963,940
2025-09-08	1.820	1.880	1.820	1.840	1.742	7,822,000
2025-09-05	1.800	1.830	1.790	1.820	1.723	4,744,000
2025-09-04	1.810	1.840	1.780	1.790	1.694	8,670,000
2025-09-03	1.870	1.870	1.800	1.810	1.713	8,054,000
2025-09-02	1.850	1.890	1.810	1.870	1.770	20,062,000
2025-09-01	1.950	1.970	1.920	1.930	1.801	10,902,000
2025-08-29	1.940	1.980	1.940	1.950	1.820	5,483,607
2025-08-28	1.960	1.970	1.920	1.940	1.811	9,130,000
2025-08-27	2.040	2.040	1.950	1.960	1.829	28,644,000
2025-08-26	2.100	2.100	2.000	2.030	1.895	13,046,000
2025-08-25	2.090	2.130	2.060	2.070	1.932	15,330,000
2025-08-22	2.090	2.100	1.970	2.080	1.941	60,998,000
2025-08-21	2.220	2.260	2.160	2.180	2.035	4,940,000
2025-08-20	2.280	2.280	2.200	2.220	2.072	5,982,000
2025-08-19	2.240	2.310	2.240	2.280	2.128	12,770,000
2025-08-18	2.180	2.290	2.180	2.240	2.091	8,384,000
2025-08-15	2.180	2.190	2.150	2.170	2.025	2,392,000
2025-08-14	2.120	2.190	2.120	2.190	2.044	10,377,322
2025-08-13	2.080	2.110	2.080	2.110	1.969	8,718,000
2025-08-12	2.060	2.090	2.050	2.080	1.941	5,870,000
2025-08-11	2.050	2.080	2.030	2.080	1.941	6,240,000
2025-08-08	2.100	2.100	2.050	2.070	1.932	6,406,000
2025-08-07	2.080	2.140	2.080	2.120	1.979	9,060,000
2025-08-06	2.080	2.090	2.030	2.040	1.904	7,915,000
2025-08-05	2.060	2.110	2.060	2.090	1.951	7,316,000
2025-08-04	2.080	2.090	2.030	2.060	1.923	9,818,000
2025-08-01	2.080	2.130	2.080	2.080	1.941	4,756,000

← NewerPage 5 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.