Ever Reach Group (Holdings) Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.315	0.415	0.315	0.350	0.350	1,056,000
2023-02-21	0.340	0.340	0.340	0.340	0.340	0
2023-02-20	0.340	0.340	0.340	0.340	0.340	0
2023-02-17	0.340	0.340	0.340	0.340	0.340	0
2023-02-16	0.340	0.340	0.340	0.340	0.340	0
2023-02-15	0.310	0.385	0.305	0.340	0.340	510,000
2023-02-14	0.320	0.325	0.320	0.325	0.325	24,000
2023-02-13	0.345	0.345	0.335	0.335	0.335	60,000
2023-02-10	0.405	0.425	0.360	0.360	0.360	342,000
2023-02-09	0.315	0.360	0.305	0.360	0.360	356,000
2023-02-08	0.325	0.330	0.320	0.325	0.325	220,000
2023-02-07	0.400	0.400	0.335	0.340	0.340	48,000
2023-02-06	0.325	0.395	0.325	0.350	0.350	708,000
2023-02-03	0.345	0.345	0.345	0.345	0.345	0
2023-02-02	0.335	0.345	0.335	0.345	0.345	22,000
2023-02-01	0.345	0.345	0.345	0.345	0.345	0
2023-01-31	0.345	0.345	0.345	0.345	0.345	0
2023-01-30	0.345	0.345	0.345	0.345	0.345	0
2023-01-27	0.325	0.395	0.310	0.345	0.345	552,000
2023-01-26	0.310	0.365	0.310	0.340	0.340	630,000
2023-01-20	0.315	0.315	0.315	0.315	0.315	4,000
2023-01-19	0.310	0.310	0.310	0.310	0.310	100,000
2023-01-18	0.325	0.325	0.325	0.325	0.325	2,000
2023-01-17	0.305	0.325	0.300	0.310	0.310	222,000
2023-01-16	0.310	0.345	0.290	0.330	0.330	712,000
2023-01-13	0.330	0.330	0.330	0.330	0.330	2,000
2023-01-12	0.330	0.330	0.330	0.330	0.330	0
2023-01-11	0.360	0.385	0.310	0.330	0.330	1,784,000
2023-01-10	0.390	0.390	0.390	0.390	0.390	0
2023-01-09	0.390	0.390	0.390	0.390	0.390	0
2023-01-06	0.370	0.440	0.360	0.400	0.400	1,350,000
2023-01-05	0.400	0.400	0.400	0.400	0.400	0
2023-01-04	0.340	0.420	0.340	0.405	0.405	482,000
2023-01-03	0.380	0.380	0.380	0.380	0.380	0
2022-12-30	0.350	0.390	0.325	0.380	0.380	850,000
2022-12-29	0.400	0.400	0.350	0.360	0.360	490,000
2022-12-28	0.395	0.395	0.395	0.395	0.395	0
2022-12-23	0.425	0.425	0.385	0.410	0.410	34,000
2022-12-22	0.350	0.435	0.345	0.410	0.410	802,000
2022-12-21	0.390	0.390	0.390	0.390	0.390	0
2022-12-20	0.340	0.390	0.335	0.390	0.390	224,000
2022-12-19	0.390	0.390	0.390	0.390	0.390	0
2022-12-16	0.390	0.390	0.390	0.390	0.390	0
2022-12-15	0.470	0.470	0.390	0.390	0.390	224,000
2022-12-14	0.415	0.465	0.390	0.410	0.410	1,036,000
2022-12-13	0.465	0.465	0.435	0.435	0.435	168,000
2022-12-12	0.455	0.540	0.430	0.470	0.470	1,052,000
2022-12-09	0.380	0.490	0.355	0.450	0.450	1,996,000
2022-12-08	0.355	0.425	0.355	0.370	0.370	584,000
2022-12-07	0.390	0.390	0.390	0.390	0.390	0
2022-12-06	0.390	0.390	0.390	0.390	0.390	110,000
2022-12-05	0.335	0.400	0.330	0.390	0.390	476,000
2022-12-02	0.320	0.380	0.320	0.355	0.355	338,000
2022-12-01	0.390	0.390	0.350	0.350	0.350	24,000
2022-11-30	0.350	0.350	0.350	0.350	0.350	0
2022-11-29	0.315	0.375	0.305	0.350	0.350	404,000
2022-11-28	0.330	0.330	0.330	0.330	0.330	10,000
2022-11-25	0.315	0.370	0.310	0.330	0.330	874,000
2022-11-24	0.370	0.370	0.320	0.345	0.345	318,000
2022-11-23	0.300	0.350	0.300	0.345	0.345	594,000

← NewerPage 16 of 21 · 1,234 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.