Ever Sunshine Lifestyle Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	1.920	1.950	1.880	1.880	1.692	3,438,000
2025-05-06	1.960	1.970	1.890	1.900	1.710	3,874,000
2025-05-02	1.920	1.940	1.890	1.930	1.737	1,863,000
2025-04-30	1.860	1.910	1.860	1.900	1.710	2,238,000
2025-04-29	1.830	1.860	1.810	1.860	1.674	792,000
2025-04-28	1.860	1.870	1.790	1.820	1.638	2,914,000
2025-04-25	1.830	1.930	1.830	1.880	1.692	2,568,000
2025-04-24	1.840	1.860	1.810	1.830	1.647	2,394,000
2025-04-23	1.840	1.850	1.810	1.840	1.656	2,470,000
2025-04-22	1.790	1.810	1.770	1.800	1.620	1,980,000
2025-04-17	1.770	1.840	1.770	1.780	1.602	1,570,000
2025-04-16	1.790	1.800	1.720	1.760	1.584	4,270,000
2025-04-15	1.840	1.840	1.780	1.790	1.611	2,354,000
2025-04-14	1.850	1.850	1.800	1.840	1.656	1,669,334
2025-04-11	1.780	1.840	1.760	1.800	1.620	3,690,000
2025-04-10	1.800	1.840	1.770	1.820	1.638	7,980,000
2025-04-09	1.620	1.770	1.580	1.750	1.575	5,918,000
2025-04-08	1.700	1.770	1.650	1.680	1.512	10,976,000
2025-04-07	1.770	1.870	1.660	1.670	1.503	12,738,000
2025-04-03	1.950	1.960	1.880	1.930	1.737	6,098,000
2025-04-02	1.960	1.990	1.900	1.970	1.773	3,294,000
2025-04-01	1.970	1.990	1.900	1.920	1.728	9,276,000
2025-03-31	2.230	2.230	1.870	1.970	1.773	20,326,000
2025-03-28	2.290	2.290	2.200	2.250	2.025	2,972,000
2025-03-27	2.220	2.280	2.160	2.250	2.025	4,918,000
2025-03-26	2.090	2.210	2.090	2.210	1.989	2,456,000
2025-03-25	2.120	2.140	2.060	2.080	1.872	2,194,000
2025-03-24	2.130	2.150	2.070	2.120	1.908	2,954,000
2025-03-21	2.220	2.220	2.110	2.130	1.917	5,256,000
2025-03-20	2.310	2.310	2.200	2.220	1.998	4,270,000
2025-03-19	2.290	2.320	2.230	2.300	2.070	2,584,000
2025-03-18	2.400	2.400	2.270	2.270	2.043	11,246,000
2025-03-17	2.340	2.480	2.340	2.360	2.124	4,672,000
2025-03-14	2.320	2.340	2.260	2.320	2.088	4,826,000
2025-03-13	2.320	2.340	2.150	2.260	2.034	4,674,000
2025-03-12	2.310	2.320	2.240	2.270	2.043	2,970,000
2025-03-11	2.230	2.290	2.150	2.240	2.016	4,554,000
2025-03-10	2.300	2.300	2.150	2.250	2.025	3,317,400
2025-03-07	2.190	2.320	2.170	2.260	2.034	7,446,251
2025-03-06	2.110	2.210	2.110	2.160	1.944	5,730,000
2025-03-05	2.140	2.180	2.060	2.110	1.899	2,196,100
2025-03-04	2.070	2.150	2.050	2.140	1.926	1,660,000
2025-03-03	2.120	2.230	2.080	2.090	1.881	3,704,000
2025-02-28	2.180	2.210	2.050	2.080	1.872	5,624,000
2025-02-27	2.040	2.180	2.040	2.180	1.962	5,464,000
2025-02-26	1.880	2.070	1.880	2.030	1.827	5,264,000
2025-02-25	1.950	1.950	1.870	1.880	1.692	3,766,000
2025-02-24	1.860	1.970	1.840	1.950	1.755	5,670,000
2025-02-21	1.840	1.880	1.800	1.860	1.674	4,844,000
2025-02-20	1.850	1.880	1.820	1.830	1.647	1,960,000
2025-02-19	1.890	1.910	1.820	1.840	1.656	4,906,000
2025-02-18	1.880	1.930	1.870	1.890	1.701	2,048,000
2025-02-17	1.940	1.960	1.840	1.910	1.719	3,720,000
2025-02-14	1.880	1.950	1.870	1.930	1.737	4,717,446
2025-02-13	1.900	2.000	1.860	1.860	1.674	3,976,000
2025-02-12	1.840	1.910	1.810	1.900	1.710	4,604,000
2025-02-11	1.830	1.830	1.800	1.810	1.629	1,490,000
2025-02-10	1.820	1.860	1.810	1.830	1.647	2,662,000
2025-02-07	1.800	1.840	1.800	1.820	1.638	2,336,000
2025-02-06	1.780	1.830	1.780	1.800	1.620	2,188,000

← NewerPage 7 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.