Ever Sunshine Lifestyle Services Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.670 | 1.670 | 1.610 | 1.615 | 1.615 | 5,080,000 |
| 2026-10-16 | 1.650 | 1.690 | 1.650 | 1.665 | 1.665 | 1,168,000 |
| 2026-10-15 | 1.685 | 1.685 | 1.650 | 1.660 | 1.660 | 1,990,000 |
| 2026-10-14 | 1.685 | 1.700 | 1.665 | 1.680 | 1.680 | 1,966,000 |
| 2026-10-13 | 1.680 | 1.690 | 1.675 | 1.685 | 1.685 | 854,000 |
| 2026-10-12 | 1.680 | 1.700 | 1.665 | 1.685 | 1.685 | 2,716,000 |
| 2026-10-09 | 1.700 | 1.700 | 1.670 | 1.690 | 1.690 | 1,884,000 |
| 2026-10-08 | 1.710 | 1.730 | 1.685 | 1.695 | 1.695 | 1,338,000 |
| 2026-10-07 | 1.720 | 1.730 | 1.690 | 1.710 | 1.710 | 1,278,000 |
| 2026-10-06 | 1.700 | 1.725 | 1.690 | 1.720 | 1.720 | 1,515,000 |
| 2026-10-05 | 1.730 | 1.730 | 1.680 | 1.700 | 1.700 | 2,787,852 |
| 2026-10-02 | 1.750 | 1.750 | 1.700 | 1.710 | 1.710 | 1,494,000 |
| 2026-09-30 | 1.750 | 1.750 | 1.710 | 1.730 | 1.730 | 3,008,000 |
| 2026-09-29 | 1.700 | 1.740 | 1.700 | 1.740 | 1.740 | 4,658,114 |
| 2026-09-28 | 1.700 | 1.710 | 1.680 | 1.700 | 1.700 | 2,588,000 |
| 2026-09-25 | 1.690 | 1.700 | 1.655 | 1.700 | 1.700 | 1,408,000 |
| 2026-09-24 | 1.670 | 1.690 | 1.665 | 1.690 | 1.690 | 1,700,000 |
| 2026-09-23 | 1.650 | 1.675 | 1.650 | 1.675 | 1.675 | 2,436,000 |
| 2026-09-22 | 1.720 | 1.720 | 1.635 | 1.635 | 1.635 | 8,920,000 |
| 2026-09-21 | 1.730 | 1.730 | 1.685 | 1.720 | 1.720 | 2,356,000 |
| 2026-09-18 | 1.700 | 1.735 | 1.675 | 1.735 | 1.735 | 5,817,000 |
| 2026-09-17 | 1.720 | 1.720 | 1.685 | 1.710 | 1.710 | 2,298,000 |
| 2026-09-16 | 1.745 | 1.745 | 1.690 | 1.735 | 1.735 | 1,570,000 |
| 2026-09-15 | 1.770 | 1.770 | 1.720 | 1.740 | 1.740 | 1,696,000 |
| 2026-09-14 | 1.755 | 1.765 | 1.730 | 1.765 | 1.765 | 1,766,000 |
| 2026-09-11 | 1.750 | 1.760 | 1.730 | 1.750 | 1.750 | 1,130,000 |
| 2026-09-10 | 1.755 | 1.775 | 1.740 | 1.765 | 1.765 | 1,286,000 |
| 2026-09-09 | 1.760 | 1.770 | 1.735 | 1.755 | 1.755 | 2,596,000 |
| 2026-09-08 | 1.865 | 1.870 | 1.835 | 1.835 | 1.762 | 2,768,000 |
| 2026-09-07 | 1.870 | 1.870 | 1.845 | 1.865 | 1.791 | 2,492,000 |
| 2026-09-04 | 1.850 | 1.875 | 1.850 | 1.875 | 1.801 | 1,326,000 |
| 2026-09-03 | 1.850 | 1.860 | 1.815 | 1.850 | 1.777 | 1,840,000 |
| 2026-09-02 | 1.830 | 1.840 | 1.805 | 1.820 | 1.748 | 1,128,000 |
| 2026-09-01 | 1.870 | 1.870 | 1.830 | 1.830 | 1.757 | 1,732,000 |
| 2026-08-31 | 1.810 | 1.880 | 1.810 | 1.850 | 1.777 | 4,570,000 |
| 2026-08-28 | 1.810 | 1.810 | 1.790 | 1.790 | 1.719 | 536,000 |
| 2026-08-27 | 1.800 | 1.815 | 1.790 | 1.815 | 1.743 | 439,000 |
| 2026-08-26 | 1.790 | 1.810 | 1.780 | 1.800 | 1.729 | 1,976,000 |
| 2026-08-25 | 1.780 | 1.785 | 1.770 | 1.780 | 1.709 | 532,000 |
| 2026-08-24 | 1.760 | 1.780 | 1.755 | 1.780 | 1.709 | 399,650 |
| 2026-08-21 | 1.730 | 1.770 | 1.730 | 1.765 | 1.695 | 1,130,000 |
| 2026-08-20 | 1.725 | 1.760 | 1.725 | 1.745 | 1.676 | 896,000 |
| 2026-08-19 | 1.730 | 1.735 | 1.725 | 1.735 | 1.666 | 514,000 |
| 2026-08-18 | 1.760 | 1.760 | 1.715 | 1.745 | 1.676 | 1,218,464 |
| 2026-08-17 | 1.735 | 1.770 | 1.735 | 1.755 | 1.685 | 240,000 |
| 2026-08-14 | 1.740 | 1.750 | 1.730 | 1.730 | 1.661 | 564,544 |
| 2026-08-13 | 1.760 | 1.765 | 1.740 | 1.745 | 1.676 | 470,000 |
| 2026-08-12 | 1.750 | 1.775 | 1.740 | 1.775 | 1.705 | 2,028,000 |
| 2026-08-11 | 1.750 | 1.755 | 1.735 | 1.735 | 1.666 | 482,000 |
| 2026-08-10 | 1.750 | 1.785 | 1.740 | 1.760 | 1.690 | 1,324,000 |
| 2026-08-07 | 1.750 | 1.750 | 1.715 | 1.750 | 1.681 | 884,000 |
| 2026-08-06 | 1.790 | 1.790 | 1.745 | 1.760 | 1.690 | 1,022,866 |
| 2026-08-05 | 1.770 | 1.780 | 1.755 | 1.780 | 1.709 | 586,000 |
| 2026-08-04 | 1.780 | 1.780 | 1.750 | 1.750 | 1.681 | 601,605 |
| 2026-08-03 | 1.800 | 1.800 | 1.765 | 1.780 | 1.709 | 458,000 |
| 2026-07-31 | 1.780 | 1.800 | 1.770 | 1.800 | 1.729 | 1,130,000 |
| 2026-07-30 | 1.750 | 1.790 | 1.750 | 1.780 | 1.709 | 1,892,000 |
| 2026-07-29 | 1.750 | 1.760 | 1.740 | 1.750 | 1.681 | 894,000 |
| 2026-07-28 | 1.760 | 1.770 | 1.730 | 1.750 | 1.681 | 1,068,000 |
| 2026-07-27 | 1.750 | 1.760 | 1.740 | 1.760 | 1.690 | 616,000 |
Page 1 of 3 · 126 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.