Ever Sunshine Services Group Limited: O

Exchange Code Listed Last trade Delisted
HK Main 01995  2018-12-17    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-12 0 9 1.830 1.820 1.830 30,861,999 1.830 1.820 1.830 1.780 1.840 17,055,034 1.8096 0.00%
2026-01-30 0 21 1.830 1.830 1.840 147,593,464 1.830 1.830 1.840 1.690 1.890 81,152,792 1.8187 7.02%
2025-12-31 0 21 1.710 1.700 1.710 117,736,286 1.710 1.700 1.710 1.650 1.820 68,969,005 1.7071 -5.00%
2025-11-28 0 20 1.800 1.800 1.810 121,331,330 1.800 1.800 1.810 1.740 1.910 66,395,271 1.8274 2.86%
2025-10-31 0 20 1.750 1.750 1.760 165,054,911 1.750 1.750 1.760 1.750 1.880 90,912,174 1.8155 -3.31%
2025-09-30 0 22 1.810 1.800 1.810 428,045,323 1.810 1.800 1.810 1.740 1.950 232,320,546 1.8425 -2.38%
2025-08-29 0 21 1.950 1.950 1.980 504,506,098 1.854 1.854 1.883 1.826 2.196 256,172,167 1.9694 -6.25%
2025-07-31 0 22 2.080 2.080 2.090 247,865,810 1.978 1.978 1.987 1.921 2.168 121,721,153 2.0363 1.96%
2025-06-30 0 21 2.040 2.040 2.050 124,740,134 1.940 1.940 1.949 1.750 2.044 65,006,956 1.9189 7.37%
2025-05-30 0 20 1.900 1.900 1.920 74,369,039 1.807 1.807 1.826 1.696 1.845 42,318,112 1.7574 3.70%
2025-04-30 0 19 1.900 1.900 1.910 153,610,080 1.742 1.742 1.751 1.449 1.825 92,913,860 1.6533 -3.55%
2025-03-31 0 21 1.970 1.960 1.970 228,449,783 1.806 1.797 1.806 1.715 2.274 114,439,873 1.9962 -5.29%
2025-02-28 0 20 2.080 2.050 2.090 132,425,747 1.907 1.880 1.916 1.623 2.026 75,329,033 1.7580 13.04%
2025-01-28 0 19 1.840 1.840 1.850 66,284,602 1.687 1.687 1.696 1.660 1.852 38,378,870 1.7271 -5.64%
2024-12-31 0 20 1.950 1.930 1.950 99,099,379 1.788 1.770 1.788 1.715 1.971 54,444,781 1.8202 -4.41%
2024-11-29 0 21 2.040 2.010 2.040 117,022,191 1.870 1.843 1.870 1.788 2.366 56,250,462 2.0804 -18.73%
2024-10-31 0 21 2.510 2.510 2.520 552,742,188 2.301 2.301 2.310 1.999 2.806 234,151,500 2.3606 0.40%
2024-09-30 0 19 2.500 2.480 2.500 194,822,436 2.292 2.274 2.292 1.455 2.338 107,075,320 1.8195 54.78%
2024-08-30 0 22 1.730 1.730 1.740 99,899,146 1.481 1.481 1.489 1.198 1.541 74,348,042 1.3437 12.34%
2024-07-31 0 22 1.540 1.540 1.560 97,507,040 1.318 1.318 1.335 1.250 1.438 72,627,557 1.3426 -1.91%
2024-06-28 0 19 1.570 1.570 1.580 128,648,371 1.344 1.344 1.352 1.310 1.524 90,339,103 1.4241 -5.00%
2024-05-31 0 21 1.740 1.730 1.740 392,140,239 1.415 1.407 1.415 1.366 1.846 246,302,931 1.5921 4.82%
2024-04-30 0 20 1.660 1.660 1.670 238,918,274 1.350 1.350 1.358 1.033 1.398 204,524,841 1.1682 28.68%
2024-03-28 0 20 1.290 1.270 1.290 110,812,008 1.049 1.033 1.049 0.967 1.228 106,061,895 1.0448 -10.42%
2024-02-29 0 19 1.440 1.430 1.440 139,373,273 1.171 1.163 1.171 0.846 1.268 130,947,576 1.0643 23.08%
2024-01-31 0 22 1.170 1.160 1.170 167,508,394 0.951 0.943 0.951 0.837 1.195 173,500,880 0.9655 -19.31%
2023-12-29 0 19 1.450 1.440 1.450 149,040,353 1.179 1.171 1.179 0.911 1.195 145,941,168 1.0212 15.08%
2023-11-30 0 22 1.260 1.260 1.270 327,314,620 1.024 1.024 1.033 0.937 1.277 305,004,812 1.0731 5.06%
2023-10-31 0 20 1.290 1.280 1.290 365,604,138 0.975 0.967 0.975 0.809 1.005 403,649,709 0.9057 9.32%
2023-09-29 16 19 1.180 1.180 1.190 375,571,252 0.892 0.892 0.899 0.847 1.134 394,336,096 0.9524 -61.31%
2023-08-31 23 23 - - - 0 2.305 - - - - 0 - 0.00%
2023-07-31 20 20 - - - 0 2.305 - - - - 0 - 0.00%
2023-06-30 21 21 - - - 0 2.305 - - - - 0 - 0.00%
2023-05-31 21 21 - - - 0 2.305 - - - - 0 - 0.00%
2023-04-28 17 17 - - - 0 2.305 - - - - 0 - 0.00%
2023-03-31 1 23 - - - 1,121,739,089 2.305 - - 1.980 2.691 498,155,070 2.2518 -3.48%
2023-02-28 0 20 3.160 3.160 3.170 1,306,673,661 2.389 2.389 2.396 2.381 3.341 460,135,640 2.8398 -26.68%
2023-01-31 0 18 4.310 4.300 4.310 1,681,675,477 3.258 3.250 3.258 3.129 4.135 469,474,547 3.5820 -1.82%
2022-12-30 0 20 4.390 4.380 4.390 4,791,063,185 3.318 3.311 3.318 3.107 4.807 1,243,587,557 3.8526 -2.66%
2022-11-30 0 22 4.510 4.510 4.520 3,999,040,943 3.409 3.409 3.416 1.217 3.923 1,440,458,336 2.7762 160.69%
2022-10-31 0 20 1.730 1.730 1.740 1,345,385,741 1.308 1.308 1.315 1.209 2.411 797,836,385 1.6863 -40.75%
2022-09-30 0 21 2.920 2.920 2.940 1,743,014,195 2.207 2.207 2.222 2.063 4.105 578,461,515 3.0132 -38.93%
2022-08-31 0 23 4.860 4.860 4.870 2,557,358,473 3.614 3.614 3.622 3.086 4.455 693,405,682 3.6881 -14.13%
2022-07-29 0 20 5.660 5.650 5.660 1,654,363,058 4.209 4.202 4.209 4.165 7.281 326,237,200 5.0710 -43.40%
2022-06-30 0 21 10.00 10.00 10.06 1,365,482,563 7.437 7.437 7.481 5.931 8.002 197,040,038 6.9300 11.47%
2022-05-31 0 20 9.100 9.030 9.100 1,115,498,812 6.672 6.620 6.672 5.389 8.138 172,850,855 6.4535 -13.99%
2022-04-29 0 18 10.58 10.56 10.58 1,147,086,888 7.757 7.742 7.757 6.899 9.311 139,749,263 8.2082 -0.19%
2022-03-31 0 23 10.60 10.58 10.60 2,586,721,228 7.771 7.757 7.771 4.831 10.89 337,708,200 7.6596 -25.56%
2022-02-28 0 17 14.24 14.22 14.24 1,716,106,739 10.44 10.43 10.44 9.868 12.43 155,618,610 11.028 1.86%
2022-01-31 0 21 13.98 13.90 13.98 2,372,880,466 10.25 10.19 10.25 7.581 11.63 247,784,892 9.5764 15.73%
2021-12-31 0 22 12.08 11.98 12.08 1,277,457,647 8.856 8.783 8.856 8.343 11.66 131,057,175 9.7473 -8.21%
2021-11-30 0 22 13.16 13.14 13.16 1,565,632,432 9.648 9.633 9.648 9.164 11.14 156,113,318 10.029 -6.80%
2021-10-29 0 18 14.12 14.12 14.18 2,836,657,906 10.35 10.35 10.40 10.35 13.12 244,974,002 11.579 -9.02%
2021-09-30 0 21 15.52 15.52 15.54 1,444,639,692 11.38 11.38 11.39 8.798 12.29 134,205,756 10.764 -3.36%
2021-08-31 0 22 16.06 16.04 16.06 1,294,113,395 11.77 11.76 11.77 10.34 12.79 111,777,756 11.578 3.61%
2021-07-30 0 21 15.50 15.50 15.52 2,730,229,870 11.36 11.36 11.38 8.812 14.44 235,980,128 11.570 -19.61%
2021-06-30 0 21 19.28 19.28 19.30 1,839,676,191 14.13 14.13 14.15 12.93 16.21 128,721,291 14.292 -10.79%
2021-05-31 0 20 21.70 21.65 21.70 1,819,027,618 15.84 15.81 15.84 12.70 16.47 124,791,514 14.577 12.90%
2021-04-30 0 19 19.22 19.22 19.24 1,162,488,017 14.03 14.03 14.05 12.70 14.75 84,914,095 13.690 -1.74%
2021-03-31 0 23 19.56 19.54 19.56 3,955,927,332 14.28 14.27 14.28 11.80 14.97 294,387,726 13.438 2.41%
2021-02-26 0 18 19.10 19.08 19.10 3,889,984,342 13.95 13.93 13.95 13.60 18.11 250,448,602 15.532 -14.54%
2021-01-29 0 20 22.35 22.20 22.35 5,626,623,967 16.32 16.21 16.32 11.83 19.02 356,310,476 15.791 31.32%
2020-12-31 0 22 17.02 17.00 17.02 2,431,842,036 12.43 12.41 12.43 9.755 12.85 214,780,723 11.322 25.15%
2020-11-30 0 21 13.60 13.60 13.64 2,313,259,170 9.930 9.930 9.959 9.185 11.42 229,178,960 10.094 1.95%
2020-10-30 0 18 13.34 13.26 13.34 1,915,388,404 9.740 9.682 9.740 9.156 11.86 186,879,413 10.249 -12.58%
2020-09-30 0 22 15.26 15.26 15.28 3,026,439,531 11.14 11.14 11.16 10.40 13.19 258,975,667 11.686 -4.39%
2020-08-31 0 21 15.96 15.84 15.96 2,226,161,984 11.65 11.57 11.65 10.12 12.24 201,472,359 11.049 7.11%
2020-07-31 0 22 14.90 14.86 14.90 3,088,828,522 10.88 10.85 10.88 8.470 11.42 308,643,265 10.008 24.37%
2020-06-30 0 21 11.98 11.94 12.02 4,524,031,205 8.747 8.718 8.777 7.900 9.671 522,618,949 8.6565 -1.07%
2020-05-29 0 20 12.16 12.06 12.16 1,418,372,086 8.842 8.769 8.842 7.591 9.336 167,215,298 8.4823 10.95%
2020-04-29 0 19 10.96 10.94 10.96 1,596,892,273 7.969 7.955 7.969 6.653 7.969 221,791,798 7.2000 11.95%
2020-03-31 0 22 9.790 9.700 9.790 2,313,976,448 7.119 7.053 7.119 4.290 7.126 418,885,740 5.5241 24.40%
2020-02-28 0 20 7.870 7.870 7.910 891,807,691 5.722 5.722 5.752 4.370 6.253 160,052,483 5.5720 26.32%
2020-01-31 0 20 6.230 6.230 6.240 1,029,555,601 4.530 4.530 4.537 3.752 5.090 226,840,079 4.5387 17.99%
2019-12-31 0 20 5.280 5.260 5.280 506,350,062 3.839 3.825 3.839 3.316 3.963 144,494,310 3.5043 13.79%
2019-11-29 0 21 4.640 4.610 4.640 1,708,906,531 3.374 3.352 3.374 3.272 3.810 493,659,341 3.4617 -3.33%
2019-10-31 0 21 4.800 4.800 4.810 441,352,779 3.490 3.490 3.497 2.639 3.701 137,873,327 3.2011 28.34%
2019-09-30 0 21 3.740 3.730 3.750 143,736,563 2.719 2.712 2.727 2.698 3.119 50,197,661 2.8634 -2.86%
2019-08-30 0 22 3.850 3.840 3.900 196,181,070 2.799 2.792 2.836 2.487 3.032 69,900,051 2.8066 -3.75%
2019-07-31 0 22 4.000 4.000 4.020 289,645,199 2.908 2.908 2.923 2.341 3.250 102,732,526 2.8194 16.62%
2019-06-28 0 19 3.430 3.430 3.440 143,623,140 2.494 2.494 2.501 2.123 2.799 57,109,842 2.5149 13.20%
2019-05-31 0 21 3.030 3.050 3.070 130,106,740 2.203 2.218 2.232 2.049 2.561 56,933,654 2.2852 -4.56%
2019-04-30 0 19 3.200 3.200 3.210 249,761,045 2.308 2.308 2.316 2.207 2.633 107,875,299 2.3153 -2.14%
2019-03-29 0 21 3.270 3.270 3.300 142,935,440 2.359 2.359 2.381 1.876 2.582 63,659,634 2.2453 13.54%
2019-02-28 0 17 2.880 2.890 2.920 56,918,500 2.078 2.085 2.106 1.508 2.164 30,761,014 1.8503 37.80%
2019-01-31 0 22 2.090 2.080 2.090 58,351,300 1.508 1.500 1.508 1.255 1.580 41,557,245 1.4041 17.42%
2018-12-31 0 9 1.780 1.760 1.790 105,805,180 1.284 1.270 1.291 1.147 1.313 84,969,156 1.2452

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top