ETS Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.730	0.750	0.670	0.710	0.560	146,000
2023-11-15	0.800	0.800	0.640	0.700	0.552	524,000
2023-11-14	0.780	0.790	0.780	0.790	0.623	50,000
2023-11-13	0.750	0.750	0.750	0.750	0.592	0
2023-11-10	0.820	0.820	0.750	0.750	0.592	50,000
2023-11-09	0.820	0.820	0.820	0.820	0.647	0
2023-11-08	0.780	0.780	0.750	0.760	0.599	6,000
2023-11-07	0.760	0.830	0.750	0.780	0.615	224,000
2023-11-06	0.860	0.860	0.860	0.860	0.678	0
2023-11-03	0.870	0.870	0.870	0.870	0.686	0
2023-11-02	0.870	0.870	0.870	0.870	0.686	0
2023-11-01	0.870	0.870	0.870	0.870	0.686	0
2023-10-31	0.870	0.870	0.870	0.870	0.686	0
2023-10-30	0.880	0.880	0.880	0.880	0.694	0
2023-10-27	0.880	0.880	0.870	0.870	0.686	30,000
2023-10-26	0.880	0.880	0.870	0.880	0.694	202,000
2023-10-25	0.880	0.880	0.880	0.880	0.694	0
2023-10-24	0.880	0.890	0.880	0.890	0.702	152,000
2023-10-20	0.850	0.900	0.830	0.890	0.702	206,000
2023-10-19	0.850	0.850	0.850	0.850	0.670	0
2023-10-18	0.850	0.850	0.840	0.850	0.670	150,000
2023-10-17	0.850	0.850	0.850	0.850	0.670	152,000
2023-10-16	0.840	0.880	0.780	0.780	0.615	264,000
2023-10-13	0.790	0.850	0.750	0.850	0.670	178,000
2023-10-12	0.790	0.790	0.790	0.790	0.623	30,000
2023-10-11	0.790	0.790	0.790	0.790	0.623	0
2023-10-10	0.790	0.790	0.790	0.790	0.623	0
2023-10-09	0.790	0.790	0.790	0.790	0.623	0
2023-10-06	0.680	0.850	0.680	0.790	0.623	574,000
2023-10-05	0.680	0.680	0.680	0.680	0.536	0
2023-10-04	0.610	0.650	0.610	0.610	0.481	170,000
2023-10-03	0.540	0.550	0.540	0.550	0.434	100,000
2023-09-29	0.550	0.550	0.550	0.550	0.434	0
2023-09-28	0.570	0.610	0.485	0.550	0.434	630,000
2023-09-27	0.650	0.690	0.600	0.610	0.481	1,890,000
2023-09-26	0.580	0.660	0.580	0.650	0.513	58,000
2023-09-25	0.560	0.720	0.465	0.660	0.521	6,156,000
2023-09-22	0.580	0.580	0.450	0.520	0.410	6,732,000
2023-09-21	0.550	0.610	0.550	0.610	0.481	552,000
2023-09-20	0.425	0.560	0.425	0.560	0.442	9,054,000
2023-09-19	0.425	0.425	0.425	0.425	0.335	12,000
2023-09-18	0.450	0.450	0.450	0.450	0.355	0
2023-09-15	0.480	0.480	0.480	0.480	0.379	0
2023-09-14	0.480	0.480	0.480	0.480	0.379	0
2023-09-13	0.500	0.500	0.500	0.500	0.394	2,000
2023-09-12	0.450	0.450	0.450	0.450	0.355	0
2023-09-11	0.450	0.450	0.450	0.450	0.355	0
2023-09-07	0.460	0.460	0.460	0.460	0.363	0
2023-09-06	0.480	0.480	0.480	0.480	0.379	0
2023-09-05	0.480	0.480	0.480	0.480	0.379	0
2023-09-04	0.480	0.480	0.480	0.480	0.379	16,000
2023-08-31	0.480	0.480	0.480	0.480	0.379	0
2023-08-30	0.480	0.480	0.480	0.480	0.379	22,000
2023-08-29	0.490	0.490	0.490	0.490	0.387	0
2023-08-28	0.490	0.490	0.490	0.490	0.387	0
2023-08-25	0.490	0.490	0.490	0.490	0.387	0
2023-08-24	0.500	0.500	0.500	0.500	0.394	100,000
2023-08-23	0.440	0.440	0.440	0.440	0.347	0
2023-08-22	0.460	0.460	0.460	0.460	0.363	0
2023-08-21	0.460	0.460	0.460	0.460	0.363	0

← NewerPage 13 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.