Ever Reach Group (Holdings) Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.206	0.206	0.206	0.206	0.206	0
2026-01-27	0.209	0.209	0.209	0.209	0.209	2,000
2026-01-26	0.200	0.200	0.195	0.200	0.200	44,000
2026-01-23	0.201	0.202	0.200	0.202	0.202	14,000
2026-01-22	0.203	0.204	0.201	0.204	0.204	38,000
2026-01-21	0.206	0.210	0.200	0.203	0.203	54,000
2026-01-20	0.218	0.218	0.207	0.207	0.207	96,000
2026-01-19	0.218	0.218	0.218	0.218	0.218	10,000
2026-01-16	0.219	0.220	0.213	0.218	0.218	22,000
2026-01-15	0.219	0.228	0.216	0.228	0.228	32,000
2026-01-14	0.229	0.232	0.216	0.229	0.229	62,000
2026-01-13	0.241	0.241	0.231	0.233	0.233	12,000
2026-01-12	0.227	0.241	0.225	0.241	0.241	88,000
2026-01-09	0.236	0.239	0.223	0.239	0.239	138,000
2026-01-08	0.247	0.250	0.239	0.246	0.246	46,000
2026-01-07	0.248	0.280	0.240	0.280	0.280	80,000
2026-01-06	0.244	0.275	0.240	0.270	0.270	86,000
2026-01-05	0.245	0.270	0.244	0.270	0.270	54,000
2026-01-02	0.250	0.250	0.250	0.250	0.250	0
2025-12-31	0.265	0.265	0.250	0.250	0.250	264,000
2025-12-30	0.280	0.285	0.275	0.275	0.275	306,199
2025-12-29	0.300	0.300	0.250	0.285	0.285	76,000
2025-12-24	0.305	0.305	0.305	0.305	0.305	2,000
2025-12-23	0.330	0.330	0.310	0.320	0.320	28,000
2025-12-22	0.340	0.340	0.340	0.340	0.340	2,000
2025-12-19	0.355	0.355	0.355	0.355	0.355	2,000
2025-12-18	0.360	0.360	0.350	0.350	0.350	2,000
2025-12-17	0.340	0.340	0.340	0.340	0.340	2,000
2025-12-16	0.360	0.360	0.355	0.355	0.355	2,000
2025-12-15	0.340	0.380	0.340	0.345	0.345	18,000
2025-12-12	0.350	0.375	0.350	0.360	0.360	6,000
2025-12-11	0.375	0.375	0.375	0.375	0.375	0
2025-12-10	0.350	0.380	0.350	0.380	0.380	6,000
2025-12-09	0.345	0.360	0.345	0.360	0.360	4,000
2025-12-08	0.345	0.375	0.345	0.375	0.375	14,000
2025-12-05	0.380	0.385	0.355	0.370	0.370	48,000
2025-12-04	0.360	0.380	0.360	0.380	0.380	8,000
2025-12-03	0.360	0.385	0.360	0.385	0.385	20,000
2025-12-02	0.330	0.415	0.325	0.385	0.385	322,000
2025-12-01	0.320	0.360	0.315	0.340	0.340	92,000
2025-11-28	0.330	0.330	0.330	0.330	0.330	26,000
2025-11-27	0.345	0.345	0.315	0.330	0.330	100,000
2025-11-26	0.330	0.480	0.250	0.395	0.395	1,070,000
2025-11-25	0.340	0.380	0.340	0.345	0.345	10,000
2025-11-24	0.380	0.380	0.380	0.380	0.380	0
2025-11-21	0.375	0.385	0.375	0.385	0.385	4,000
2025-11-20	0.375	0.375	0.375	0.375	0.375	0
2025-11-19	0.380	0.380	0.380	0.380	0.380	0
2025-11-18	0.385	0.385	0.385	0.385	0.385	0
2025-11-17	0.345	0.400	0.320	0.385	0.385	58,000
2025-11-14	0.390	0.390	0.390	0.390	0.390	0
2025-11-13	0.345	0.400	0.345	0.400	0.400	10,000
2025-11-12	0.360	0.490	0.335	0.345	0.345	940,000
2025-11-11	0.260	0.360	0.209	0.360	0.360	656,000
2025-11-10	0.275	0.275	0.260	0.260	0.260	4,000
2025-11-07	0.275	0.300	0.247	0.265	0.265	26,000
2025-11-06	0.290	0.290	0.290	0.290	0.290	0
2025-11-05	0.290	0.290	0.290	0.290	0.290	0
2025-11-04	0.300	0.300	0.265	0.290	0.290	14,000
2025-11-03	0.310	0.310	0.255	0.280	0.280	54,000

← NewerPage 4 of 21 · 1,234 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.