ETS Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.460	0.460	0.460	0.460	0.363	0
2023-08-17	0.460	0.460	0.460	0.460	0.363	0
2023-08-16	0.460	0.460	0.460	0.460	0.363	0
2023-08-15	0.460	0.460	0.460	0.460	0.363	0
2023-08-14	0.460	0.460	0.460	0.460	0.363	0
2023-08-11	0.500	0.500	0.440	0.460	0.363	304,000
2023-08-10	0.460	0.490	0.460	0.490	0.387	16,000
2023-08-09	0.435	0.450	0.435	0.450	0.355	22,000
2023-08-08	0.420	0.420	0.420	0.420	0.331	8,000
2023-08-07	0.365	0.425	0.365	0.395	0.312	28,000
2023-08-04	0.460	0.460	0.460	0.460	0.363	6,000
2023-08-03	0.450	0.450	0.450	0.450	0.355	8,000
2023-08-02	0.450	0.450	0.440	0.440	0.347	22,000
2023-08-01	0.450	0.450	0.440	0.440	0.347	28,000
2023-07-31	0.445	0.445	0.445	0.445	0.351	0
2023-07-28	0.430	0.430	0.430	0.430	0.339	0
2023-07-27	0.410	0.410	0.410	0.410	0.323	0
2023-07-26	0.390	0.390	0.390	0.390	0.308	0
2023-07-25	0.435	0.460	0.360	0.380	0.300	8,000
2023-07-24	0.460	0.460	0.360	0.380	0.300	26,000
2023-07-21	0.485	0.485	0.485	0.485	0.383	0
2023-07-20	0.485	0.485	0.485	0.485	0.383	0
2023-07-19	0.485	0.485	0.485	0.485	0.383	0
2023-07-18	0.485	0.485	0.485	0.485	0.383	0
2023-07-14	0.490	0.490	0.490	0.490	0.387	0
2023-07-13	0.490	0.490	0.490	0.490	0.387	0
2023-07-12	0.490	0.490	0.490	0.490	0.387	6,000
2023-07-11	0.400	0.400	0.400	0.400	0.316	0
2023-07-10	0.400	0.400	0.400	0.400	0.316	0
2023-07-07	0.390	0.435	0.390	0.435	0.343	10,000
2023-07-06	0.390	0.390	0.390	0.390	0.308	8,000
2023-07-05	0.365	0.365	0.365	0.365	0.288	6,000
2023-07-04	0.340	0.340	0.340	0.340	0.268	0
2023-07-03	0.340	0.340	0.340	0.340	0.268	0
2023-06-30	0.340	0.340	0.340	0.340	0.268	0
2023-06-29	0.340	0.340	0.340	0.340	0.268	0
2023-06-28	0.340	0.340	0.340	0.340	0.268	0
2023-06-27	0.340	0.340	0.340	0.340	0.268	0
2023-06-26	0.395	0.395	0.395	0.395	0.312	0
2023-06-23	0.395	0.395	0.395	0.395	0.312	0
2023-06-21	0.395	0.395	0.395	0.395	0.312	0
2023-06-20	0.395	0.395	0.395	0.395	0.312	0
2023-06-19	0.395	0.395	0.395	0.395	0.312	0
2023-06-16	0.395	0.395	0.395	0.395	0.312	0
2023-06-15	0.395	0.395	0.395	0.395	0.312	0
2023-06-14	0.395	0.395	0.395	0.395	0.312	0
2023-06-13	0.395	0.395	0.395	0.395	0.312	0
2023-06-12	0.395	0.395	0.390	0.395	0.312	500,000
2023-06-09	0.395	0.395	0.395	0.395	0.312	0
2023-06-08	0.410	0.410	0.410	0.410	0.323	0
2023-06-07	0.450	0.450	0.355	0.355	0.280	158,000
2023-06-06	0.380	0.450	0.330	0.450	0.355	178,000
2023-06-05	0.480	0.480	0.480	0.480	0.379	0
2023-06-02	0.540	0.540	0.540	0.540	0.426	0
2023-06-01	0.540	0.540	0.540	0.540	0.426	0
2023-05-31	0.540	0.540	0.540	0.540	0.426	0
2023-05-30	0.540	0.540	0.540	0.540	0.426	0
2023-05-29	0.490	0.540	0.490	0.540	0.426	10,000
2023-05-25	0.510	0.510	0.510	0.510	0.402	0
2023-05-24	0.510	0.510	0.510	0.510	0.402	0

← NewerPage 14 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.