Ever Reach Group (Holdings) Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.300	0.300	0.285	0.300	0.300	18,000
2023-05-22	0.300	0.300	0.300	0.300	0.300	0
2023-05-19	0.300	0.300	0.300	0.300	0.300	0
2023-05-18	0.300	0.300	0.290	0.300	0.300	10,000
2023-05-17	0.300	0.300	0.300	0.300	0.300	0
2023-05-16	0.300	0.300	0.300	0.300	0.300	0
2023-05-15	0.300	0.300	0.300	0.300	0.300	0
2023-05-12	0.390	0.395	0.290	0.300	0.300	342,000
2023-05-11	0.310	0.350	0.310	0.350	0.350	10,000
2023-05-10	0.300	0.300	0.300	0.300	0.300	20,000
2023-05-09	0.305	0.305	0.305	0.305	0.305	0
2023-05-08	0.320	0.320	0.300	0.305	0.305	394,000
2023-05-05	0.380	0.430	0.330	0.340	0.340	326,000
2023-05-04	0.290	0.355	0.285	0.350	0.350	258,000
2023-05-03	0.300	0.300	0.300	0.300	0.300	0
2023-05-02	0.300	0.300	0.300	0.300	0.300	0
2023-04-28	0.300	0.300	0.300	0.300	0.300	0
2023-04-27	0.350	0.350	0.300	0.300	0.300	6,000
2023-04-26	0.310	0.310	0.310	0.310	0.310	28,000
2023-04-25	0.345	0.345	0.305	0.305	0.305	14,000
2023-04-24	0.315	0.315	0.315	0.315	0.315	0
2023-04-21	0.355	0.355	0.315	0.315	0.315	6,000
2023-04-20	0.315	0.320	0.300	0.320	0.320	232,000
2023-04-19	0.350	0.350	0.350	0.350	0.350	8,000
2023-04-18	0.375	0.375	0.375	0.375	0.375	0
2023-04-17	0.375	0.375	0.375	0.375	0.375	50,000
2023-04-14	0.400	0.475	0.400	0.410	0.410	106,000
2023-04-13	0.400	0.400	0.400	0.400	0.400	0
2023-04-12	0.400	0.400	0.400	0.400	0.400	0
2023-04-11	0.360	0.405	0.360	0.400	0.400	56,000
2023-04-06	0.365	0.365	0.365	0.365	0.365	4,000
2023-04-04	0.375	0.375	0.375	0.375	0.375	0
2023-04-03	0.375	0.375	0.375	0.375	0.375	0
2023-03-31	0.375	0.375	0.375	0.375	0.375	10,000
2023-03-30	0.350	0.460	0.350	0.375	0.375	1,664,000
2023-03-29	0.350	0.385	0.345	0.385	0.385	128,000
2023-03-28	0.380	0.380	0.380	0.380	0.380	0
2023-03-27	0.370	0.380	0.370	0.380	0.380	42,000
2023-03-24	0.400	0.400	0.400	0.400	0.400	2,000
2023-03-23	0.420	0.420	0.420	0.420	0.420	0
2023-03-22	0.520	0.520	0.410	0.430	0.430	210,000
2023-03-21	0.385	0.465	0.365	0.450	0.450	118,000
2023-03-20	0.415	0.415	0.415	0.415	0.415	0
2023-03-17	0.415	0.415	0.415	0.415	0.415	10,000
2023-03-16	0.400	0.400	0.400	0.400	0.400	4,000
2023-03-15	0.390	0.390	0.390	0.390	0.390	0
2023-03-14	0.380	0.380	0.380	0.380	0.380	0
2023-03-13	0.380	0.380	0.380	0.380	0.380	0
2023-03-10	0.395	0.440	0.330	0.380	0.380	3,424,000
2023-03-09	0.370	0.370	0.370	0.370	0.370	32,000
2023-03-08	0.370	0.370	0.370	0.370	0.370	4,000
2023-03-07	0.415	0.455	0.360	0.390	0.390	2,208,000
2023-03-06	0.380	0.380	0.380	0.380	0.380	0
2023-03-03	0.380	0.380	0.380	0.380	0.380	0
2023-03-02	0.375	0.380	0.375	0.380	0.380	2,000
2023-03-01	0.320	0.420	0.320	0.370	0.370	790,000
2023-02-28	0.350	0.350	0.350	0.350	0.350	0
2023-02-27	0.350	0.350	0.350	0.350	0.350	0
2023-02-24	0.350	0.350	0.350	0.350	0.350	0
2023-02-23	0.350	0.350	0.350	0.350	0.350	0

← NewerPage 15 of 21 · 1,229 trading daysOlder →

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.