Ever Reach Group (Holdings) Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.700	0.710	0.670	0.710	0.649	884,000
2022-05-31	0.710	0.710	0.690	0.700	0.640	462,000
2022-05-30	0.730	0.730	0.700	0.720	0.658	472,000
2022-05-27	0.710	0.750	0.710	0.730	0.667	456,000
2022-05-26	0.700	0.710	0.660	0.710	0.649	370,000
2022-05-25	0.720	0.730	0.700	0.700	0.640	456,000
2022-05-24	0.730	0.760	0.710	0.720	0.658	488,000
2022-05-23	0.720	0.750	0.670	0.730	0.667	220,000
2022-05-20	0.730	0.760	0.680	0.720	0.658	510,000
2022-05-19	0.760	0.760	0.650	0.730	0.667	152,000
2022-05-18	0.800	0.800	0.690	0.760	0.695	296,000
2022-05-17	0.730	0.800	0.720	0.800	0.731	422,000
2022-05-16	0.730	0.750	0.660	0.730	0.667	1,532,000
2022-05-13	0.750	0.760	0.730	0.730	0.667	412,000
2022-05-12	0.780	0.780	0.720	0.750	0.686	380,000
2022-05-11	0.780	0.800	0.770	0.780	0.713	424,000
2022-05-10	0.840	0.840	0.770	0.800	0.731	1,084,000
2022-05-06	0.810	0.840	0.780	0.840	0.768	418,000
2022-05-05	0.790	0.830	0.790	0.810	0.741	420,000
2022-05-04	0.810	0.830	0.780	0.780	0.713	428,000
2022-05-03	0.790	0.840	0.780	0.810	0.741	474,000
2022-04-29	0.850	0.900	0.770	0.810	0.741	514,000
2022-04-28	0.850	0.900	0.820	0.850	0.777	390,000
2022-04-27	0.900	0.920	0.850	0.850	0.777	246,000
2022-04-26	0.900	0.920	0.870	0.900	0.823	130,000
2022-04-25	0.980	0.980	0.900	0.920	0.841	378,000
2022-04-22	0.980	0.980	0.940	0.940	0.859	940,000
2022-04-21	1.010	1.010	0.970	1.000	0.914	372,000
2022-04-20	1.000	1.010	0.970	1.010	0.923	372,000
2022-04-19	1.010	1.030	0.990	1.000	0.914	498,000
2022-04-14	1.000	1.060	1.000	1.000	0.914	650,000
2022-04-13	0.980	1.220	0.970	1.000	0.914	5,028,000
2022-04-12	0.990	1.030	0.960	0.980	0.896	402,000
2022-04-11	1.040	1.060	0.990	0.990	0.905	402,000
2022-04-08	1.040	1.090	1.030	1.030	0.942	284,000
2022-04-07	1.060	1.080	1.020	1.030	0.942	292,000
2022-04-06	1.020	1.090	1.020	1.060	0.969	410,000
2022-04-04	1.020	1.060	1.010	1.020	0.933	390,000
2022-04-01	1.070	1.070	0.980	1.020	0.933	252,000
2022-03-31	0.990	1.090	0.990	1.080	0.987	1,950,000
2022-03-30	1.000	1.000	0.980	0.990	0.905	392,000
2022-03-29	1.000	1.020	0.980	0.980	0.896	390,000
2022-03-28	1.000	1.000	0.950	0.950	0.869	392,000
2022-03-25	0.990	0.990	0.950	0.980	0.896	404,000
2022-03-24	1.000	1.000	0.990	0.990	0.905	390,000
2022-03-23	1.030	1.050	1.000	1.010	0.923	460,000
2022-03-22	1.020	1.020	1.000	1.000	0.914	410,000
2022-03-21	1.010	1.010	0.990	0.990	0.905	390,000
2022-03-18	1.010	1.020	0.960	0.990	0.905	404,000
2022-03-17	0.980	1.020	0.960	0.990	0.905	590,000
2022-03-16	0.900	1.000	0.860	0.960	0.878	936,000
2022-03-15	0.980	0.990	0.860	0.860	0.786	942,000
2022-03-14	0.990	0.990	0.930	0.950	0.869	412,000
2022-03-11	0.990	0.990	0.940	0.960	0.878	386,000
2022-03-10	1.040	1.040	0.960	0.980	0.896	442,000
2022-03-09	1.030	1.030	0.970	0.970	0.887	462,000
2022-03-08	1.050	1.060	0.960	0.970	0.887	384,000
2022-03-07	1.020	1.030	0.970	0.990	0.905	430,000
2022-03-04	1.030	1.030	0.990	1.000	0.914	126,000
2022-03-03	1.010	1.040	1.010	1.020	0.933	372,000

← NewerPage 19 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.