Ever Sunshine Lifestyle Services Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 13.140 | 13.800 | 12.620 | 13.160 | 10.272 | 2,726,608 |
| 2021-12-01 | 13.800 | 13.880 | 13.280 | 13.300 | 10.381 | 2,758,193 |
| 2021-11-30 | 13.300 | 13.900 | 13.000 | 13.160 | 10.272 | 4,634,063 |
| 2021-11-29 | 13.100 | 13.660 | 13.100 | 13.420 | 10.475 | 590,707 |
| 2021-11-26 | 13.900 | 14.120 | 13.400 | 13.540 | 10.568 | 2,494,000 |
| 2021-11-25 | 13.800 | 14.400 | 13.800 | 14.120 | 11.021 | 1,411,467 |
| 2021-11-24 | 14.380 | 14.500 | 14.020 | 14.080 | 10.990 | 1,757,286 |
| 2021-11-23 | 14.000 | 14.460 | 13.660 | 14.440 | 11.271 | 3,782,319 |
| 2021-11-22 | 14.400 | 14.800 | 14.020 | 14.140 | 11.037 | 3,486,361 |
| 2021-11-19 | 13.380 | 14.360 | 13.160 | 14.100 | 11.005 | 6,518,565 |
| 2021-11-18 | 14.200 | 14.360 | 13.460 | 13.620 | 10.631 | 13,282,080 |
| 2021-11-17 | 14.680 | 14.980 | 14.400 | 14.500 | 11.318 | 3,754,930 |
| 2021-11-16 | 13.840 | 15.040 | 13.840 | 14.920 | 11.645 | 6,165,930 |
| 2021-11-15 | 14.860 | 15.100 | 14.280 | 14.380 | 11.224 | 4,378,717 |
| 2021-11-12 | 15.000 | 15.200 | 14.200 | 14.900 | 11.630 | 3,649,748 |
| 2021-11-11 | 14.000 | 14.900 | 13.620 | 14.820 | 11.567 | 7,116,648 |
| 2021-11-10 | 12.880 | 14.360 | 12.880 | 14.340 | 11.193 | 6,986,200 |
| 2021-11-09 | 12.680 | 13.200 | 12.600 | 12.880 | 10.053 | 3,766,870 |
| 2021-11-08 | 12.640 | 13.180 | 12.560 | 12.960 | 10.116 | 6,017,600 |
| 2021-11-05 | 12.640 | 12.900 | 12.500 | 12.720 | 9.928 | 5,934,291 |
| 2021-11-04 | 13.480 | 13.600 | 12.660 | 12.760 | 9.959 | 8,949,384 |
| 2021-11-03 | 12.960 | 13.340 | 12.720 | 13.240 | 10.334 | 5,521,867 |
| 2021-11-02 | 13.860 | 13.920 | 12.720 | 12.880 | 10.053 | 8,084,017 |
| 2021-11-01 | 14.000 | 14.120 | 13.320 | 13.400 | 10.459 | 6,169,288 |
| 2021-10-29 | 14.820 | 14.980 | 14.120 | 14.120 | 11.021 | 5,215,621 |
| 2021-10-28 | 15.540 | 15.540 | 14.520 | 14.760 | 11.520 | 6,069,463 |
| 2021-10-27 | 15.180 | 15.480 | 14.980 | 15.320 | 11.958 | 6,809,000 |
| 2021-10-26 | 16.060 | 16.060 | 15.000 | 15.240 | 11.895 | 9,720,309 |
| 2021-10-25 | 15.800 | 16.180 | 15.520 | 15.900 | 12.410 | 110,358,244 |
| 2021-10-22 | 16.940 | 17.900 | 16.940 | 17.280 | 13.487 | 6,706,888 |
| 2021-10-21 | 17.000 | 17.500 | 16.580 | 16.860 | 13.160 | 4,946,420 |
| 2021-10-20 | 16.240 | 16.660 | 15.980 | 16.400 | 12.801 | 2,888,107 |
| 2021-10-19 | 16.380 | 16.400 | 15.720 | 16.000 | 12.488 | 2,867,823 |
| 2021-10-18 | 15.620 | 16.760 | 15.620 | 16.120 | 12.582 | 6,028,000 |
← NewerPage 21 of 21 · 1,234 trading days
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.