ETS Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.305	0.320	0.300	0.305	0.305	8,000
2026-07-28	0.305	0.320	0.300	0.305	0.305	8,000
2026-07-27	0.320	0.340	0.305	0.305	0.305	138,000
2026-07-24	0.335	0.340	0.330	0.340	0.340	64,000
2026-07-23	0.340	0.345	0.335	0.335	0.335	246,000
2026-07-22	0.370	0.370	0.345	0.345	0.345	14,000
2026-07-21	0.390	0.390	0.385	0.385	0.385	2,000
2026-07-20	0.385	0.385	0.370	0.370	0.370	146,000
2026-07-17	0.410	0.410	0.410	0.410	0.410	0
2026-07-16	0.410	0.410	0.410	0.410	0.410	0
2026-07-15	0.400	0.410	0.370	0.410	0.410	136,000
2026-07-14	0.350	0.400	0.335	0.400	0.400	204,000
2026-07-13	0.330	0.335	0.330	0.335	0.335	52,000
2026-07-10	0.330	0.330	0.330	0.330	0.330	10,000
2026-07-09	0.330	0.330	0.330	0.330	0.330	18,000
2026-07-08	0.330	0.330	0.330	0.330	0.330	0
2026-07-07	0.340	0.350	0.330	0.330	0.330	96,000
2026-07-06	0.335	0.340	0.335	0.340	0.340	42,000
2026-07-03	0.320	0.335	0.320	0.320	0.320	182,000
2026-07-02	0.320	0.320	0.320	0.320	0.320	2,000
2026-06-30	0.320	0.335	0.315	0.320	0.320	34,000
2026-06-29	0.325	0.325	0.325	0.325	0.325	110,000
2026-06-26	0.325	0.325	0.325	0.325	0.325	144,000
2026-06-25	0.355	0.355	0.310	0.325	0.325	444,000
2026-06-24	0.355	0.355	0.350	0.355	0.355	56,000
2026-06-23	0.490	0.500	0.350	0.375	0.375	1,544,000
2026-06-22	0.450	0.450	0.400	0.440	0.440	0
2026-06-18	0.450	0.450	0.400	0.445	0.445	110,000
2026-06-17	0.490	0.490	0.450	0.450	0.450	40,000
2026-06-16	0.475	0.475	0.465	0.465	0.465	162,000
2026-06-15	0.460	0.490	0.460	0.470	0.470	90,000
2026-06-12	0.475	0.475	0.475	0.475	0.475	292,000
2026-06-11	0.460	0.475	0.460	0.475	0.475	52,000
2026-06-10	0.470	0.480	0.455	0.465	0.465	428,000
2026-06-09	0.470	0.495	0.455	0.495	0.495	48,000
2026-06-08	0.480	0.510	0.470	0.500	0.500	164,000
2026-06-05	0.475	0.520	0.475	0.510	0.510	762,000
2026-06-04	0.490	0.490	0.450	0.475	0.475	494,000
2026-06-03	0.550	0.550	0.465	0.495	0.495	1,744,000
2026-06-02	0.355	0.600	0.355	0.540	0.540	14,508,850
2026-06-01	0.330	0.335	0.305	0.310	0.310	80,000
2026-05-29	0.350	0.370	0.325	0.325	0.325	172,000
2026-05-28	0.365	0.365	0.310	0.320	0.320	380,000
2026-05-27	0.370	0.370	0.370	0.370	0.370	0
2026-05-26	0.375	0.375	0.370	0.370	0.370	254,000
2026-05-22	0.380	0.380	0.370	0.370	0.370	64,000
2026-05-21	0.395	0.395	0.380	0.395	0.395	74,000
2026-05-20	0.410	0.410	0.405	0.405	0.405	32,000
2026-05-19	0.395	0.395	0.395	0.395	0.395	0
2026-05-18	0.405	0.405	0.395	0.395	0.395	102,000
2026-05-15	0.410	0.410	0.410	0.410	0.410	2,000
2026-05-14	0.405	0.405	0.405	0.405	0.405	18,000
2026-05-13	0.400	0.400	0.400	0.400	0.400	98,000
2026-05-12	0.385	0.420	0.385	0.410	0.410	28,000
2026-05-11	0.385	0.385	0.385	0.385	0.385	28,000
2026-05-08	0.400	0.400	0.400	0.400	0.400	22,000
2026-05-07	0.365	0.450	0.365	0.415	0.415	318,000
2026-05-06	0.365	0.450	0.365	0.430	0.430	318,000
2026-05-05	0.365	0.450	0.365	0.435	0.435	318,000
2026-05-04	0.400	0.420	0.365	0.365	0.365	430,000

← NewerPage 2 of 21 · 1,229 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.