Ever Reach Group (Holdings) Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.930	1.050	0.890	1.050	0.960	1,082,000
2022-03-01	0.960	0.960	0.910	0.930	0.850	418,000
2022-02-28	0.970	0.970	0.930	0.940	0.859	382,000
2022-02-25	1.000	1.000	0.940	0.970	0.887	386,000
2022-02-24	1.040	1.040	0.970	0.970	0.887	374,000
2022-02-23	1.030	1.030	1.010	1.010	0.923	372,000
2022-02-22	1.000	1.040	0.990	0.990	0.905	404,000
2022-02-21	1.000	1.010	0.980	0.980	0.896	386,000
2022-02-18	0.990	1.000	0.970	0.990	0.905	376,000
2022-02-17	1.020	1.020	0.970	0.990	0.905	374,000
2022-02-16	1.000	1.000	0.970	0.990	0.905	374,000
2022-02-15	1.050	1.050	0.980	1.000	0.914	394,000
2022-02-14	1.050	1.060	1.010	1.020	0.933	372,000
2022-02-11	1.030	1.040	1.020	1.020	0.933	372,000
2022-02-10	1.050	1.050	1.000	1.030	0.942	372,000
2022-02-09	1.070	1.070	0.990	1.010	0.923	372,000
2022-02-08	1.060	1.060	1.000	1.010	0.923	382,000
2022-02-07	1.080	1.090	1.030	1.040	0.951	134,000
2022-02-04	1.080	1.080	1.030	1.080	0.987	154,000
2022-01-31	1.000	1.080	0.970	1.080	0.987	130,000
2022-01-28	0.970	1.020	0.940	1.000	0.914	430,000
2022-01-27	0.990	0.990	0.950	0.970	0.887	384,000
2022-01-26	0.930	1.040	0.930	0.960	0.878	424,000
2022-01-25	0.960	0.980	0.920	0.960	0.878	370,000
2022-01-24	1.000	1.000	0.920	0.950	0.869	230,000
2022-01-21	1.030	1.050	0.960	1.000	0.914	278,000
2022-01-20	0.990	1.040	0.940	1.040	0.951	392,000
2022-01-19	0.940	0.990	0.910	0.990	0.905	518,000
2022-01-18	0.930	0.940	0.860	0.940	0.859	326,000
2022-01-17	0.960	0.990	0.890	0.930	0.850	502,000
2022-01-14	1.000	1.000	0.920	0.960	0.878	512,000
2022-01-13	1.020	1.020	0.930	0.960	0.878	206,000
2022-01-12	1.000	1.000	0.900	0.980	0.896	464,000
2022-01-11	0.990	1.000	0.960	1.000	0.914	488,000
2022-01-10	0.960	1.000	0.960	1.000	0.914	390,000
2022-01-07	0.800	0.990	0.760	0.990	0.905	26,000
2022-01-06	1.050	1.050	0.740	0.900	0.823	1,650,000
2022-01-05	1.050	1.050	1.000	1.040	0.951	852,000
2022-01-04	1.020	1.030	1.000	1.020	0.933	850,000
2022-01-03	1.020	1.030	1.020	1.030	0.942	372,000
2021-12-31	0.980	1.040	0.960	1.040	0.951	1,020,000
2021-12-30	0.990	0.990	0.930	0.950	0.869	350,000
2021-12-29	1.000	1.000	0.970	0.970	0.887	826,000
2021-12-28	1.020	1.020	0.940	1.000	0.914	648,000
2021-12-24	1.010	1.030	0.960	1.010	0.923	624,000
2021-12-23	1.040	1.040	1.000	1.020	0.933	950,000
2021-12-22	1.010	1.020	0.970	1.000	0.914	1,096,000
2021-12-21	0.990	1.040	0.960	1.010	0.923	720,000
2021-12-20	1.000	1.000	0.960	1.000	0.914	356,000
2021-12-17	1.000	1.010	0.950	1.010	0.923	394,000
2021-12-16	0.980	1.000	0.930	1.000	0.914	352,000
2021-12-15	1.020	1.030	0.960	1.000	0.914	368,000
2021-12-14	1.060	1.090	0.990	1.030	0.942	1,508,000
2021-12-13	1.050	1.090	1.010	1.050	0.960	2,442,000
2021-12-10	1.020	1.080	1.020	1.050	0.960	898,000
2021-12-09	0.990	1.020	0.950	1.020	0.933	606,000
2021-12-08	0.990	1.000	0.950	1.000	0.914	298,000
2021-12-07	0.990	0.990	0.980	0.990	0.905	282,000
2021-12-06	1.030	1.060	0.980	0.980	0.896	306,000
2021-12-03	1.010	1.020	0.960	1.020	0.933	328,000

← NewerPage 20 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.