ETS Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.410	0.410	0.400	0.400	0.400	10,000
2026-04-29	0.430	0.430	0.410	0.410	0.410	152,000
2026-04-28	0.435	0.435	0.430	0.430	0.430	122,000
2026-04-27	0.390	0.450	0.390	0.430	0.430	256,000
2026-04-24	0.380	0.385	0.380	0.380	0.380	346,000
2026-04-23	0.380	0.385	0.380	0.380	0.380	346,000
2026-04-22	0.375	0.380	0.375	0.380	0.380	24,000
2026-04-21	0.370	0.370	0.370	0.370	0.370	40,000
2026-04-20	0.355	0.370	0.350	0.370	0.370	58,000
2026-04-17	0.365	0.365	0.355	0.355	0.355	84,000
2026-04-16	0.350	0.370	0.330	0.365	0.365	552,000
2026-04-15	0.405	0.405	0.345	0.350	0.350	1,816,000
2026-04-14	0.405	0.410	0.405	0.405	0.405	92,000
2026-04-13	0.405	0.405	0.400	0.405	0.405	162,000
2026-04-10	0.405	0.415	0.400	0.415	0.415	88,000
2026-04-09	0.405	0.405	0.405	0.405	0.405	24,000
2026-04-08	0.455	0.455	0.405	0.405	0.405	194,000
2026-04-02	0.430	0.500	0.430	0.445	0.445	16,342,000
2026-04-01	0.410	0.410	0.410	0.410	0.410	0
2026-03-31	0.410	0.410	0.410	0.410	0.410	0
2026-03-30	0.410	0.410	0.410	0.410	0.410	6,000
2026-03-27	0.380	0.420	0.380	0.420	0.420	8,000
2026-03-26	0.420	0.420	0.400	0.400	0.400	26,000
2026-03-25	0.420	0.420	0.415	0.415	0.415	28,000
2026-03-24	0.420	0.420	0.415	0.415	0.415	54,000
2026-03-23	0.465	0.465	0.430	0.435	0.435	140,000
2026-03-20	0.415	0.490	0.415	0.465	0.465	586,000
2026-03-19	0.390	0.440	0.390	0.430	0.430	70,000
2026-03-18	0.390	0.440	0.390	0.430	0.430	70,000
2026-03-17	0.390	0.390	0.390	0.390	0.390	30,000
2026-03-16	0.370	0.370	0.370	0.370	0.370	92,000
2026-03-13	0.350	0.370	0.350	0.370	0.370	116,000
2026-03-12	0.360	0.365	0.345	0.350	0.350	174,000
2026-03-11	0.375	0.375	0.365	0.365	0.365	302,000
2026-03-10	0.410	0.410	0.370	0.375	0.375	366,000
2026-03-09	0.380	0.380	0.370	0.375	0.375	80,000
2026-03-06	0.400	0.400	0.365	0.375	0.375	92,000
2026-03-05	0.400	0.410	0.360	0.375	0.375	894,000
2026-03-04	0.405	0.405	0.405	0.405	0.405	90,000
2026-03-03	0.420	0.445	0.420	0.430	0.430	118,000
2026-03-02	0.460	0.460	0.415	0.435	0.435	224,000
2026-02-27	0.440	0.460	0.440	0.460	0.460	112,000
2026-02-26	0.485	0.485	0.415	0.425	0.425	992,000
2026-02-25	0.460	0.475	0.445	0.470	0.470	148,000
2026-02-24	0.470	0.480	0.440	0.480	0.480	324,000
2026-02-23	0.480	0.500	0.460	0.500	0.500	166,000
2026-02-20	0.480	0.500	0.480	0.500	0.500	8,000
2026-02-16	0.490	0.495	0.460	0.490	0.490	92,000
2026-02-13	0.540	0.540	0.460	0.500	0.500	1,240,000
2026-02-12	0.520	0.560	0.520	0.520	0.520	192,000
2026-02-11	0.530	0.560	0.530	0.560	0.560	46,000
2026-02-10	0.540	0.560	0.540	0.560	0.560	10,000
2026-02-09	0.590	0.610	0.560	0.560	0.560	278,000
2026-02-06	0.550	0.600	0.510	0.590	0.590	608,000
2026-02-05	0.560	0.580	0.510	0.560	0.560	426,000
2026-02-04	0.550	0.550	0.550	0.550	0.550	98,000
2026-02-03	0.520	0.550	0.500	0.520	0.520	374,000
2026-02-02	0.560	0.640	0.560	0.570	0.570	556,000
2026-01-30	0.650	0.660	0.580	0.600	0.600	480,000
2026-01-29	0.550	0.680	0.550	0.650	0.650	2,904,000

← NewerPage 3 of 5 · 245 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.