Ever Reach Group (Holdings) Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.560	0.590	0.550	0.590	0.590	1,014,000
2022-08-25	0.560	0.570	0.550	0.570	0.570	184,000
2022-08-24	0.550	0.590	0.540	0.570	0.570	1,032,000
2022-08-23	0.570	0.570	0.570	0.570	0.570	0
2022-08-22	0.580	0.580	0.570	0.570	0.570	2,000
2022-08-19	0.570	0.600	0.570	0.570	0.570	220,000
2022-08-18	0.580	0.580	0.570	0.570	0.570	204,000
2022-08-17	0.580	0.620	0.580	0.590	0.590	154,000
2022-08-16	0.580	0.580	0.580	0.580	0.580	2,000
2022-08-15	0.570	0.580	0.560	0.570	0.570	82,000
2022-08-12	0.590	0.600	0.570	0.580	0.580	800,000
2022-08-11	0.590	0.590	0.560	0.590	0.590	1,486,000
2022-08-10	0.600	0.620	0.570	0.590	0.590	2,380,000
2022-08-09	0.590	0.600	0.580	0.600	0.600	272,000
2022-08-08	0.600	0.610	0.590	0.600	0.600	436,000
2022-08-05	0.580	0.630	0.570	0.600	0.600	1,382,000
2022-08-04	0.610	0.610	0.590	0.610	0.610	200,000
2022-08-03	0.620	0.630	0.620	0.630	0.630	80,000
2022-08-02	0.610	0.620	0.570	0.610	0.610	264,000
2022-08-01	0.610	0.620	0.590	0.600	0.600	2,538,000
2022-07-29	0.620	0.620	0.600	0.620	0.620	5,648,000
2022-07-28	0.600	0.600	0.600	0.600	0.600	36,000
2022-07-27	0.610	0.610	0.560	0.600	0.600	386,000
2022-07-26	0.580	0.640	0.580	0.630	0.630	526,000
2022-07-25	0.640	0.640	0.600	0.610	0.610	292,000
2022-07-22	0.600	0.650	0.600	0.630	0.630	480,000
2022-07-21	0.610	0.620	0.600	0.610	0.610	3,322,000
2022-07-20	0.650	0.670	0.550	0.610	0.610	3,358,000
2022-07-19	0.620	0.650	0.620	0.650	0.650	412,000
2022-07-18	0.630	0.630	0.610	0.630	0.630	352,000
2022-07-15	0.630	0.630	0.620	0.630	0.630	316,000
2022-07-14	0.630	0.630	0.620	0.630	0.630	308,000
2022-07-13	0.630	0.630	0.620	0.630	0.630	306,000
2022-07-12	0.640	0.640	0.630	0.630	0.630	308,000
2022-07-11	0.630	0.640	0.620	0.640	0.640	316,000
2022-07-08	0.650	0.660	0.620	0.630	0.630	498,000
2022-07-07	0.650	0.670	0.620	0.650	0.650	830,000
2022-07-06	0.610	0.700	0.610	0.650	0.650	402,000
2022-07-05	0.620	0.630	0.610	0.630	0.630	506,000
2022-07-04	0.630	0.640	0.610	0.640	0.640	1,130,000
2022-06-30	0.640	0.640	0.620	0.640	0.640	738,000
2022-06-29	0.640	0.700	0.620	0.640	0.640	804,000
2022-06-28	0.640	0.650	0.630	0.640	0.640	702,000
2022-06-27	0.640	0.640	0.640	0.640	0.640	300,000
2022-06-24	0.650	0.670	0.620	0.660	0.660	324,000
2022-06-23	0.640	0.670	0.630	0.640	0.640	300,000
2022-06-22	0.650	0.680	0.630	0.640	0.640	366,000
2022-06-21	0.640	0.650	0.630	0.650	0.650	308,000
2022-06-20	0.640	0.660	0.640	0.650	0.650	928,000
2022-06-17	0.640	0.670	0.630	0.650	0.650	192,000
2022-06-16	0.660	0.680	0.630	0.670	0.670	1,088,000
2022-06-15	0.670	0.680	0.620	0.660	0.660	1,212,000
2022-06-14	0.670	0.680	0.640	0.670	0.670	468,000
2022-06-13	0.710	0.710	0.690	0.700	0.640	858,000
2022-06-10	0.720	0.720	0.650	0.710	0.649	1,574,000
2022-06-09	0.690	0.720	0.680	0.720	0.658	460,000
2022-06-08	0.730	0.740	0.690	0.700	0.640	636,000
2022-06-07	0.710	0.750	0.710	0.730	0.667	456,000
2022-06-06	0.710	0.720	0.710	0.710	0.649	1,258,000
2022-06-02	0.710	0.710	0.690	0.710	0.649	456,000

← NewerPage 18 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.