ETS Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.210	0.210	0.210	0.210	0.210	0
2024-02-14	0.200	0.210	0.189	0.210	0.210	78,000
2024-02-09	0.250	0.250	0.250	0.250	0.250	0
2024-02-08	0.250	0.250	0.250	0.250	0.250	0
2024-02-07	0.250	0.250	0.250	0.250	0.250	0
2024-02-06	0.250	0.250	0.250	0.250	0.250	6,000
2024-02-05	0.250	0.250	0.250	0.250	0.250	0
2024-02-02	0.250	0.250	0.250	0.250	0.250	0
2024-02-01	0.250	0.250	0.250	0.250	0.250	0
2024-01-31	0.250	0.250	0.250	0.250	0.250	0
2024-01-30	0.250	0.250	0.250	0.250	0.250	0
2024-01-29	0.250	0.250	0.250	0.250	0.250	0
2024-01-26	0.250	0.250	0.250	0.250	0.250	0
2024-01-25	0.250	0.250	0.249	0.250	0.250	124,000
2024-01-24	0.260	0.260	0.260	0.260	0.260	0
2024-01-23	0.260	0.260	0.260	0.260	0.260	0
2024-01-22	0.250	0.250	0.250	0.250	0.250	80,000
2024-01-19	0.290	0.290	0.290	0.290	0.290	0
2024-01-18	0.300	0.300	0.300	0.300	0.300	0
2024-01-17	0.300	0.300	0.300	0.300	0.300	0
2024-01-16	0.300	0.300	0.300	0.300	0.300	0
2024-01-15	0.300	0.300	0.300	0.300	0.300	0
2024-01-12	0.300	0.300	0.300	0.300	0.300	0
2024-01-11	0.320	0.320	0.300	0.300	0.300	4,000
2024-01-10	0.320	0.320	0.320	0.320	0.320	0
2024-01-09	0.320	0.320	0.320	0.320	0.320	0
2024-01-08	0.300	0.300	0.300	0.300	0.300	0
2024-01-05	0.350	0.350	0.300	0.300	0.300	134,000
2024-01-04	0.350	0.350	0.350	0.350	0.350	0
2024-01-03	0.350	0.350	0.350	0.350	0.350	0
2024-01-02	0.350	0.350	0.350	0.350	0.350	0
2023-12-29	0.350	0.350	0.350	0.350	0.350	0
2023-12-28	0.430	0.430	0.430	0.430	0.430	0
2023-12-27	0.430	0.430	0.430	0.430	0.430	0
2023-12-22	0.350	0.435	0.350	0.430	0.430	22,000
2023-12-21	0.350	0.350	0.350	0.350	0.350	0
2023-12-20	0.350	0.350	0.350	0.350	0.350	0
2023-12-19	0.350	0.350	0.350	0.350	0.350	0
2023-12-18	0.350	0.350	0.350	0.350	0.350	0
2023-12-15	0.350	0.350	0.350	0.350	0.350	0
2023-12-14	0.350	0.350	0.350	0.350	0.350	0
2023-12-13	0.320	0.320	0.320	0.320	0.320	0
2023-12-12	0.310	0.320	0.300	0.320	0.320	68,000
2023-12-11	0.390	0.390	0.390	0.390	0.390	0
2023-12-08	0.390	0.390	0.390	0.390	0.390	0
2023-12-07	0.305	0.390	0.305	0.390	0.390	10,000
2023-12-06	0.395	0.395	0.395	0.395	0.395	0
2023-12-05	0.400	0.400	0.400	0.400	0.400	0
2023-12-04	0.750	0.750	0.300	0.410	0.410	838,000
2023-12-01	0.540	0.540	0.445	0.495	0.495	156,000
2023-11-30	0.540	0.540	0.540	0.540	0.540	0
2023-11-29	0.540	0.540	0.540	0.540	0.540	0
2023-11-28	0.540	0.540	0.540	0.540	0.540	0
2023-11-27	0.540	0.540	0.540	0.540	0.540	2,000
2023-11-24	0.540	0.540	0.540	0.540	0.540	0
2023-11-23	0.540	0.540	0.540	0.540	0.540	10,000
2023-11-22	0.540	0.540	0.540	0.540	0.540	0
2023-11-21	0.560	0.560	0.560	0.560	0.560	0
2023-11-20	0.560	0.560	0.560	0.560	0.560	0
2023-11-17	0.560	0.560	0.560	0.560	0.560	50,000

← NewerPage 12 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-11-17	0.1500 HKD
2023-05-09	0.0150 HKD

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