Skip to main content
logo
Ever Harvest Group Holdings Limited (HKG:1549)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0940
+0.0040 (4.44%)
At close: Mar 26, 2026

HKG:1549 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20260.090.090.090.090.094.44%264,000
Mar 25, 20260.090.090.090.090.091.12%56,000
Mar 24, 20260.090.090.080.090.09-1.11%240,000
Mar 23, 20260.090.090.080.090.091.12%88,000
Mar 20, 20260.090.090.090.090.09-3.26%200,000
Mar 19, 20260.100.100.090.090.09-2.13%544,000
Mar 18, 20260.100.100.090.090.09-3.09%136,000
Mar 17, 20260.100.100.100.100.10-1.02%136,000
Mar 16, 20260.110.110.100.100.10-8.41%1,096,000
Mar 13, 20260.100.110.100.110.118.08%1,624,000
Mar 12, 20260.100.100.100.100.10-1.00%392,000
Mar 11, 20260.100.100.100.100.101.01%88,000
Mar 10, 20260.100.100.100.100.10-1.98%160,000
Mar 9, 20260.100.100.100.100.10-128,000
Mar 6, 20260.100.100.100.100.10-192,000
Mar 5, 20260.100.100.100.100.101.00%408,000
Mar 4, 20260.100.100.100.100.10--
Mar 3, 20260.100.100.090.100.10-1.96%312,000
Mar 2, 20260.100.100.100.100.10-1.92%168,000
Feb 27, 20260.100.100.100.100.10-24,000
Feb 26, 20260.100.100.100.100.10--
Feb 25, 20260.100.110.100.100.101.96%344,000
Feb 24, 20260.100.100.100.100.10-1.92%184,000
Feb 23, 20260.100.100.100.100.10-0.95%-
Feb 20, 20260.110.110.110.110.111.94%72,000
Feb 16, 20260.100.100.100.100.10--
Feb 13, 20260.100.100.100.100.10-0.96%208,000
Feb 12, 20260.100.100.100.100.102.97%-
Feb 11, 20260.100.100.100.100.101.00%104,000
Feb 10, 20260.100.100.100.100.10-32,000
Feb 9, 20260.100.100.100.100.101.01%232,000
Feb 6, 20260.100.100.100.100.10-5.71%520,000
Feb 5, 20260.110.110.110.110.11-0.94%-
Feb 4, 20260.100.110.100.110.114.95%232,000
Feb 3, 20260.100.100.100.100.10--
Feb 2, 20260.100.100.100.100.102.02%328,000
Jan 30, 20260.100.100.100.100.10-72,000
Jan 29, 20260.100.100.100.100.10-1.00%488,000
Jan 28, 20260.100.100.100.100.10--
Jan 27, 20260.100.100.100.100.107.53%320,000
Jan 26, 20260.100.100.090.090.09-7.92%552,000
Jan 23, 20260.100.100.100.100.10--
Jan 22, 20260.110.110.100.100.10-6.48%320,000
Jan 21, 20260.100.110.100.110.115.88%352,000
Jan 20, 20260.100.100.100.100.10--
Jan 19, 20260.100.100.100.100.10-2.86%16,000
Jan 16, 20260.110.110.110.110.11--
Jan 15, 20260.100.100.100.110.11-3.67%96,000
Jan 14, 20260.110.110.110.110.11--
Jan 13, 20260.100.110.100.110.119.00%280,000