Ever Reach Group (Holdings) Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.330	0.330	0.330	0.330	0.330	0
2022-11-21	0.330	0.330	0.330	0.330	0.330	0
2022-11-18	0.295	0.330	0.295	0.330	0.330	28,000
2022-11-17	0.330	0.330	0.330	0.330	0.330	0
2022-11-16	0.330	0.330	0.330	0.330	0.330	0
2022-11-15	0.340	0.340	0.330	0.330	0.330	32,000
2022-11-14	0.300	0.340	0.300	0.340	0.340	92,000
2022-11-11	0.290	0.350	0.290	0.340	0.340	286,000
2022-11-10	0.300	0.300	0.295	0.300	0.300	82,000
2022-11-09	0.300	0.340	0.290	0.325	0.325	294,000
2022-11-08	0.320	0.320	0.320	0.320	0.320	0
2022-11-07	0.300	0.320	0.300	0.320	0.320	94,000
2022-11-04	0.310	0.320	0.295	0.315	0.315	1,032,000
2022-11-03	0.320	0.320	0.320	0.320	0.320	0
2022-11-02	0.295	0.325	0.285	0.320	0.320	234,000
2022-11-01	0.305	0.305	0.305	0.305	0.305	0
2022-10-31	0.290	0.320	0.280	0.305	0.305	696,000
2022-10-28	0.300	0.300	0.300	0.300	0.300	0
2022-10-27	0.300	0.310	0.300	0.300	0.300	1,010,000
2022-10-26	0.315	0.315	0.300	0.300	0.300	26,000
2022-10-25	0.330	0.330	0.330	0.330	0.330	0
2022-10-24	0.335	0.335	0.335	0.335	0.335	0
2022-10-21	0.320	0.355	0.315	0.335	0.335	270,000
2022-10-20	0.310	0.330	0.310	0.330	0.330	10,000
2022-10-19	0.330	0.340	0.330	0.330	0.330	16,000
2022-10-18	0.385	0.385	0.320	0.340	0.340	102,000
2022-10-17	0.380	0.400	0.330	0.340	0.340	1,320,000
2022-10-14	0.410	0.440	0.375	0.395	0.395	956,000
2022-10-13	0.440	0.455	0.400	0.450	0.450	966,000
2022-10-12	0.450	0.455	0.430	0.455	0.455	158,000
2022-10-11	0.455	0.460	0.430	0.460	0.460	214,000
2022-10-10	0.500	0.500	0.450	0.470	0.470	248,000
2022-10-07	0.500	0.500	0.455	0.500	0.500	476,000
2022-10-06	0.560	0.590	0.470	0.500	0.500	2,836,000
2022-10-05	0.580	0.580	0.580	0.580	0.580	0
2022-10-03	0.550	0.620	0.550	0.580	0.580	264,000
2022-09-30	0.580	0.580	0.580	0.580	0.580	0
2022-09-29	0.550	0.590	0.510	0.580	0.580	328,000
2022-09-28	0.620	0.640	0.600	0.600	0.600	124,000
2022-09-27	0.560	0.600	0.560	0.600	0.600	190,000
2022-09-26	0.570	0.570	0.570	0.570	0.570	2,000
2022-09-23	0.570	0.570	0.570	0.570	0.570	0
2022-09-22	0.560	0.580	0.530	0.570	0.570	54,000
2022-09-21	0.590	0.690	0.580	0.580	0.580	512,000
2022-09-20	0.600	0.640	0.600	0.640	0.640	120,000
2022-09-19	0.610	0.610	0.610	0.610	0.610	4,000
2022-09-16	0.640	0.640	0.640	0.640	0.640	0
2022-09-15	0.620	1.000	0.580	0.640	0.640	742,000
2022-09-14	0.610	0.610	0.600	0.610	0.610	202,000
2022-09-13	0.610	0.610	0.610	0.610	0.610	0
2022-09-09	0.610	0.610	0.610	0.610	0.610	10,000
2022-09-08	0.570	0.610	0.570	0.600	0.600	308,000
2022-09-07	0.600	0.610	0.590	0.590	0.590	118,000
2022-09-06	0.570	0.570	0.570	0.570	0.570	80,000
2022-09-05	0.570	0.570	0.570	0.570	0.570	110,000
2022-09-02	0.570	0.570	0.570	0.570	0.570	0
2022-09-01	0.580	0.600	0.570	0.570	0.570	244,000
2022-08-31	0.580	0.580	0.570	0.570	0.570	328,000
2022-08-30	0.580	0.600	0.560	0.600	0.600	484,000
2022-08-29	0.600	0.600	0.600	0.600	0.600	220,000

← NewerPage 17 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.