Ever Sunshine Lifestyle Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	2.420	2.500	2.320	2.390	2.151	4,510,000
2024-11-04	2.510	2.510	2.400	2.420	2.178	1,852,000
2024-11-01	2.580	2.580	2.460	2.510	2.259	5,522,000
2024-10-31	2.460	2.600	2.450	2.510	2.259	2,992,000
2024-10-30	2.510	2.510	2.440	2.460	2.214	1,436,000
2024-10-29	2.540	2.590	2.500	2.530	2.277	2,536,000
2024-10-28	2.450	2.530	2.420	2.520	2.268	2,736,000
2024-10-25	2.450	2.450	2.360	2.410	2.169	1,552,000
2024-10-24	2.510	2.510	2.360	2.380	2.142	1,570,316
2024-10-23	2.440	2.490	2.400	2.450	2.205	3,076,000
2024-10-22	2.400	2.460	2.400	2.440	2.196	2,214,041
2024-10-21	2.450	2.460	2.360	2.370	2.133	2,458,000
2024-10-18	2.260	2.480	2.260	2.450	2.205	4,828,000
2024-10-17	2.330	2.520	2.260	2.300	2.070	9,332,704
2024-10-16	2.260	2.460	2.260	2.460	2.214	21,332,957
2024-10-15	2.370	2.380	2.180	2.240	2.016	9,744,000
2024-10-14	2.350	2.450	2.260	2.330	2.097	6,490,000
2024-10-10	2.350	2.440	2.270	2.330	2.097	10,626,963
2024-10-09	2.440	2.530	2.220	2.300	2.070	14,708,000
2024-10-08	2.990	2.990	2.330	2.440	2.196	19,880,000
2024-10-07	2.750	3.060	2.750	3.000	2.700	20,365,500
2024-10-04	2.750	2.790	2.660	2.710	2.439	17,646,000
2024-10-03	2.750	2.900	2.490	2.710	2.439	29,968,500
2024-10-02	2.500	2.950	2.500	2.890	2.601	29,192,000
2024-09-30	2.280	2.550	2.280	2.500	2.250	24,270,000
2024-09-27	2.160	2.250	2.120	2.190	1.971	10,439,300
2024-09-26	1.880	2.120	1.860	2.100	1.890	7,410,000
2024-09-25	1.970	2.040	1.860	1.860	1.674	4,188,000
2024-09-24	1.780	1.960	1.780	1.960	1.764	7,190,000
2024-09-23	1.810	1.840	1.770	1.770	1.593	1,866,000
2024-09-20	1.750	1.840	1.750	1.840	1.656	4,272,000
2024-09-19	1.650	1.760	1.650	1.750	1.575	5,872,000
2024-09-17	1.650	1.700	1.650	1.670	1.503	898,000
2024-09-16	1.690	1.700	1.610	1.670	1.503	2,368,000
2024-09-13	1.750	1.750	1.670	1.680	1.512	1,500,000
2024-09-12	1.730	1.760	1.680	1.730	1.557	1,930,000
2024-09-11	1.630	1.730	1.630	1.730	1.557	1,646,000
2024-09-10	1.730	1.730	1.600	1.670	1.503	3,142,000
2024-09-09	1.760	1.800	1.750	1.770	1.563	4,128,000
2024-09-05	1.770	1.820	1.770	1.810	1.598	2,634,000
2024-09-04	1.810	1.840	1.760	1.770	1.563	6,270,000
2024-09-03	1.740	1.830	1.740	1.810	1.598	4,014,000
2024-09-02	1.720	1.780	1.700	1.740	1.536	2,730,000
2024-08-30	1.670	1.800	1.640	1.730	1.527	20,226,000
2024-08-29	1.500	1.540	1.500	1.540	1.360	2,528,000
2024-08-28	1.500	1.520	1.470	1.510	1.333	3,194,000
2024-08-27	1.450	1.520	1.430	1.520	1.342	1,618,000
2024-08-26	1.480	1.480	1.420	1.440	1.271	2,242,000
2024-08-23	1.470	1.500	1.400	1.450	1.280	6,232,000
2024-08-22	1.520	1.520	1.470	1.480	1.307	2,900,000
2024-08-21	1.510	1.530	1.490	1.520	1.342	898,000
2024-08-20	1.570	1.570	1.520	1.530	1.351	500,000
2024-08-19	1.510	1.580	1.490	1.560	1.377	2,053,800
2024-08-16	1.490	1.510	1.490	1.510	1.333	776,000
2024-08-15	1.510	1.510	1.470	1.490	1.315	3,670,000
2024-08-14	1.520	1.540	1.500	1.520	1.342	856,000
2024-08-13	1.550	1.550	1.480	1.510	1.333	2,524,000
2024-08-12	1.540	1.550	1.500	1.530	1.351	596,000
2024-08-09	1.540	1.580	1.540	1.560	1.377	1,994,000
2024-08-08	1.520	1.550	1.490	1.540	1.360	768,000

← NewerPage 9 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.