Ever Sunshine Lifestyle Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	1.850	1.850	1.800	1.820	1.638	1,761,000
2025-02-04	1.810	1.870	1.810	1.830	1.647	496,000
2025-02-03	1.890	1.890	1.770	1.800	1.620	1,570,000
2025-01-28	1.870	1.870	1.810	1.840	1.656	904,000
2025-01-27	1.840	1.930	1.840	1.860	1.674	574,000
2025-01-24	1.840	1.870	1.810	1.870	1.683	1,962,000
2025-01-23	1.850	1.890	1.830	1.830	1.647	1,578,000
2025-01-22	1.900	1.930	1.850	1.860	1.674	3,072,000
2025-01-21	1.880	1.970	1.860	1.910	1.719	3,228,000
2025-01-20	1.880	1.930	1.860	1.880	1.692	1,966,000
2025-01-17	1.880	1.920	1.850	1.880	1.692	2,262,000
2025-01-16	1.850	1.880	1.830	1.840	1.656	2,048,000
2025-01-15	1.880	1.880	1.830	1.830	1.647	1,772,731
2025-01-14	1.900	1.930	1.870	1.890	1.701	1,744,000
2025-01-13	1.880	1.890	1.840	1.870	1.683	2,358,000
2025-01-10	1.870	1.870	1.830	1.870	1.683	1,974,000
2025-01-09	1.890	1.890	1.860	1.860	1.674	966,000
2025-01-08	1.930	1.930	1.840	1.890	1.701	1,628,000
2025-01-07	2.020	2.020	1.870	1.890	1.701	2,041,457
2025-01-06	1.950	1.970	1.930	1.930	1.737	1,582,000
2025-01-03	1.980	2.000	1.920	1.940	1.746	1,638,000
2025-01-02	1.980	1.980	1.910	1.970	1.773	1,890,000
2024-12-31	1.960	1.960	1.910	1.950	1.755	884,000
2024-12-30	1.980	2.000	1.930	1.950	1.755	1,554,000
2024-12-27	1.970	1.970	1.920	1.930	1.737	822,000
2024-12-24	1.970	1.970	1.900	1.930	1.737	772,000
2024-12-23	1.940	1.940	1.880	1.910	1.719	1,522,000
2024-12-20	1.930	1.930	1.870	1.900	1.710	1,110,077
2024-12-19	1.970	1.970	1.870	1.870	1.683	3,296,000
2024-12-18	1.980	2.000	1.950	1.950	1.755	1,318,000
2024-12-17	2.030	2.040	1.950	1.950	1.755	9,732,000
2024-12-16	2.030	2.080	2.000	2.050	1.845	1,868,000
2024-12-13	2.020	2.090	1.980	2.020	1.818	1,056,000
2024-12-12	2.020	2.070	1.970	2.040	1.836	4,942,000
2024-12-11	1.990	2.040	1.950	2.020	1.818	1,256,000
2024-12-10	2.140	2.150	1.950	1.990	1.791	3,656,359
2024-12-09	1.980	2.060	1.930	2.050	1.845	2,868,000
2024-12-06	1.960	2.000	1.950	1.980	1.782	596,000
2024-12-05	1.990	1.990	1.910	1.960	1.764	2,290,000
2024-12-04	2.020	2.020	1.980	1.990	1.791	1,312,000
2024-12-03	2.050	2.050	1.910	1.990	1.791	4,424,000
2024-12-02	2.000	2.080	1.990	2.060	1.854	4,640,000
2024-11-29	2.000	2.050	1.990	2.040	1.836	2,006,000
2024-11-28	2.060	2.060	2.000	2.020	1.818	906,000
2024-11-27	2.020	2.100	2.010	2.090	1.881	1,112,000
2024-11-26	2.000	2.100	1.980	2.050	1.845	1,292,000
2024-11-25	2.100	2.120	2.000	2.050	1.845	1,358,000
2024-11-22	2.100	2.110	1.950	2.000	1.800	3,634,000
2024-11-21	2.060	2.150	2.060	2.130	1.917	1,378,000
2024-11-20	2.150	2.150	2.080	2.110	1.899	824,000
2024-11-19	2.110	2.140	2.070	2.100	1.890	1,158,000
2024-11-18	2.100	2.160	2.060	2.060	1.854	1,182,000
2024-11-15	2.120	2.130	2.050	2.100	1.890	930,000
2024-11-14	2.210	2.210	2.100	2.100	1.890	1,680,000
2024-11-13	2.200	2.240	2.150	2.180	1.962	1,630,000
2024-11-12	2.280	2.330	2.170	2.210	1.989	4,122,000
2024-11-11	2.370	2.370	2.240	2.320	2.088	3,780,000
2024-11-08	2.510	2.510	2.370	2.370	2.133	4,022,000
2024-11-07	2.360	2.480	2.360	2.480	2.232	3,986,000
2024-11-06	2.370	2.390	2.280	2.370	2.133	4,690,000

← NewerPage 8 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.