Ever Reach Group (Holdings) Company historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	1.010	1.020	0.960	1.020	0.933	328,000
2021-12-02	1.050	1.050	0.970	1.020	0.933	326,000
2021-12-01	1.050	1.060	1.000	1.030	0.942	288,000
2021-11-30	1.060	1.060	1.010	1.030	0.942	268,000
2021-11-29	1.070	1.070	1.030	1.040	0.951	454,000
2021-11-26	1.060	1.060	1.020	1.040	0.951	386,000
2021-11-25	1.090	1.090	1.050	1.060	0.969	678,000
2021-11-24	1.090	1.110	1.090	1.090	0.997	258,000
2021-11-23	1.070	1.090	1.040	1.090	0.997	666,000
2021-11-22	1.070	1.070	1.040	1.070	0.978	966,000
2021-11-19	1.090	1.090	1.030	1.080	0.987	266,000
2021-11-18	1.100	1.100	1.050	1.070	0.978	266,000
2021-11-17	1.100	1.120	1.070	1.090	0.997	260,000
2021-11-16	1.100	1.120	1.100	1.100	1.006	252,000
2021-11-15	1.150	1.150	1.100	1.100	1.006	252,000
2021-11-12	1.140	1.140	1.130	1.130	1.033	576,000
2021-11-11	1.110	1.150	1.100	1.130	1.033	448,000
2021-11-10	1.100	1.110	1.070	1.110	1.015	316,000
2021-11-09	1.090	1.110	1.070	1.110	1.015	394,000
2021-11-08	1.090	1.130	1.080	1.110	1.015	918,000
2021-11-05	1.100	1.100	1.060	1.090	0.997	830,000
2021-11-04	1.110	1.110	1.090	1.110	1.015	726,000
2021-11-03	1.100	1.120	1.100	1.110	1.015	270,000
2021-11-02	1.100	1.130	1.100	1.100	1.006	726,000
2021-11-01	1.110	1.140	1.080	1.140	1.042	1,182,000
2021-10-29	1.160	1.160	1.120	1.130	1.033	290,000
2021-10-28	1.110	1.150	1.040	1.150	1.051	1,116,000
2021-10-27	1.140	1.160	1.100	1.100	1.006	270,000
2021-10-26	1.150	1.160	1.090	1.130	1.033	1,410,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.