Ever Sunshine Lifestyle Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	2.180	2.180	2.070	2.080	1.941	8,178,000
2025-07-30	2.200	2.220	2.160	2.160	2.016	6,060,000
2025-07-29	2.220	2.220	2.160	2.210	2.063	3,256,000
2025-07-28	2.220	2.230	2.180	2.220	2.072	3,376,000
2025-07-25	2.230	2.250	2.200	2.200	2.053	2,096,000
2025-07-24	2.200	2.230	2.180	2.210	2.063	3,598,000
2025-07-23	2.160	2.220	2.150	2.180	2.035	3,870,004
2025-07-22	2.120	2.170	2.120	2.170	2.025	4,184,000
2025-07-21	2.130	2.130	2.100	2.120	1.979	4,938,000
2025-07-18	2.120	2.140	2.100	2.120	1.979	2,644,000
2025-07-17	2.110	2.130	2.100	2.110	1.969	3,630,000
2025-07-16	2.150	2.160	2.080	2.110	1.969	8,502,000
2025-07-15	2.230	2.230	2.160	2.170	2.025	4,904,000
2025-07-14	2.260	2.280	2.210	2.220	2.072	3,306,000
2025-07-11	2.260	2.260	2.200	2.230	2.081	4,000,000
2025-07-10	2.200	2.280	2.200	2.250	2.100	7,976,000
2025-07-09	2.140	2.220	2.120	2.200	2.053	6,220,000
2025-07-08	2.090	2.140	2.070	2.140	1.997	2,754,000
2025-07-07	2.090	2.130	2.080	2.090	1.951	2,558,000
2025-07-04	2.080	2.090	2.020	2.080	1.941	5,552,000
2025-07-03	2.090	2.120	2.040	2.060	1.923	19,028,000
2025-07-02	2.050	2.080	2.030	2.080	1.941	5,106,000
2025-06-30	2.090	2.090	2.010	2.040	1.904	3,155,000
2025-06-27	2.090	2.120	2.060	2.080	1.941	1,918,000
2025-06-26	2.150	2.150	2.080	2.120	1.979	4,554,000
2025-06-25	2.090	2.130	2.090	2.120	1.979	3,512,000
2025-06-24	2.060	2.100	2.040	2.060	1.923	8,176,000
2025-06-23	1.980	2.060	1.980	2.060	1.923	3,106,500
2025-06-20	2.010	2.010	1.980	2.010	1.876	1,092,000
2025-06-19	2.010	2.020	1.950	1.980	1.848	3,402,000
2025-06-18	2.050	2.050	2.000	2.030	1.895	5,196,000
2025-06-17	2.020	2.080	2.020	2.060	1.923	2,012,000
2025-06-16	2.040	2.070	2.020	2.040	1.904	2,422,000
2025-06-13	2.080	2.080	1.980	2.030	1.895	1,881,000
2025-06-12	2.030	2.040	1.980	2.010	1.876	4,032,000
2025-06-11	1.980	2.050	1.980	2.010	1.876	1,774,000
2025-06-10	2.000	2.020	1.950	2.010	1.876	3,862,000
2025-06-09	1.910	1.980	1.890	1.980	1.848	3,242,000
2025-06-06	1.880	1.910	1.870	1.890	1.764	2,710,000
2025-06-05	1.930	1.930	1.880	1.880	1.755	1,402,000
2025-06-04	1.940	1.940	1.890	1.900	1.773	1,522,000
2025-06-03	1.880	1.920	1.880	1.900	1.773	872,000
2025-06-02	1.880	1.910	1.840	1.910	1.783	1,968,000
2025-05-30	1.930	1.930	1.890	1.900	1.773	1,800,000
2025-05-29	1.910	1.930	1.880	1.930	1.801	1,386,000
2025-05-28	1.900	1.930	1.900	1.900	1.773	986,000
2025-05-27	1.870	1.940	1.870	1.930	1.801	2,334,000
2025-05-26	1.850	1.870	1.840	1.840	1.717	1,922,000
2025-05-23	1.870	1.890	1.850	1.870	1.683	1,730,000
2025-05-22	1.900	1.940	1.850	1.870	1.683	2,036,000
2025-05-21	1.910	1.930	1.900	1.910	1.719	1,368,000
2025-05-20	1.900	1.920	1.880	1.910	1.719	1,912,000
2025-05-19	1.920	1.920	1.880	1.890	1.701	2,670,000
2025-05-16	1.950	1.950	1.900	1.910	1.719	2,142,000
2025-05-15	1.960	1.960	1.910	1.910	1.719	1,972,000
2025-05-14	1.890	1.950	1.890	1.940	1.746	1,492,000
2025-05-13	1.940	1.940	1.880	1.900	1.710	1,790,000
2025-05-12	1.860	1.920	1.860	1.900	1.710	1,434,000
2025-05-09	1.880	1.880	1.850	1.860	1.674	1,324,000
2025-05-08	1.880	1.890	1.860	1.880	1.692	1,628,000

← NewerPage 6 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.