Ever Reach Group (Holdings) Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 0 |
| 2024-05-14 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 0 |
| 2024-05-13 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 0 |
| 2024-05-10 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 0 |
| 2024-05-09 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 0 |
| 2024-05-08 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 0 |
| 2024-05-07 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 0 |
| 2024-05-06 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 0 |
| 2024-05-03 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 0 |
| 2024-05-02 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 0 |
| 2024-04-30 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 0 |
| 2024-04-29 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 0 |
| 2024-04-26 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 0 |
| 2024-04-25 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 0 |
| 2024-04-24 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 0 |
| 2024-04-23 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 0 |
| 2024-04-22 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 0 |
| 2024-04-19 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 0 |
| 2024-04-18 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 0 |
| 2024-04-17 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 0 |
| 2024-04-16 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 0 |
| 2024-04-15 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 0 |
| 2024-04-12 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 0 |
| 2024-04-11 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 0 |
| 2024-04-10 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 0 |
| 2024-04-09 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 0 |
| 2024-04-08 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 0 |
| 2024-04-05 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 0 |
| 2024-04-03 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 0 |
| 2024-04-02 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 0 |
| 2024-03-28 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 0 |
| 2024-03-27 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 0 |
| 2024-03-26 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 10,000 |
| 2024-03-25 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 0 |
| 2024-03-22 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 0 |
| 2024-03-21 | 0.235 | 0.260 | 0.235 | 0.260 | 0.260 | 14,000 |
| 2024-03-20 | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0 |
| 2024-03-19 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | 0 |
| 2024-03-18 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | 0 |
| 2024-03-15 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | 0 |
| 2024-03-14 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | 0 |
| 2024-03-13 | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0 |
| 2024-03-12 | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 4,000 |
| 2024-03-11 | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0 |
| 2024-03-08 | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0 |
| 2024-03-07 | 0.243 | 0.335 | 0.210 | 0.275 | 0.275 | 1,692,000 |
| 2024-03-06 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 4,000 |
| 2024-03-05 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 0 |
| 2024-03-04 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 0 |
| 2024-03-01 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 0 |
| 2024-02-29 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 4,000 |
| 2024-02-28 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 0 |
| 2024-02-27 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 10,000 |
| 2024-02-26 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0 |
| 2024-02-23 | 0.250 | 0.260 | 0.250 | 0.260 | 0.260 | 10,000 |
| 2024-02-22 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 0 |
| 2024-02-21 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 4,000 |
| 2024-02-20 | 0.240 | 0.290 | 0.240 | 0.249 | 0.249 | 1,032,000 |
| 2024-02-19 | 0.181 | 0.240 | 0.179 | 0.232 | 0.232 | 3,676,000 |
| 2024-02-16 | 0.200 | 0.200 | 0.200 | 0.200 | 0.200 | 10,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-14 | 0.0600 HKD |
| 2021-06-08 | 0.0600 HKD |
| 2019-05-28 | 0.0590 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.