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 |
| 2021-10-25 | 1.170 | 1.170 | 1.130 | 1.150 | 1.051 | 274,000 |
| 2021-10-22 | 1.150 | 1.170 | 1.130 | 1.170 | 1.070 | 304,000 |
| 2021-10-21 | 1.170 | 1.190 | 1.040 | 1.170 | 1.070 | 350,000 |
| 2021-10-20 | 1.190 | 1.190 | 1.130 | 1.170 | 1.070 | 226,000 |
| 2021-10-19 | 1.130 | 1.200 | 1.090 | 1.200 | 1.097 | 2,432,000 |
| 2021-10-18 | 1.160 | 1.200 | 1.150 | 1.150 | 1.051 | 250,000 |
← NewerPage 21 of 21 · 1,235 trading days
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.