Ever Harvest Group Holdings Limited (HKG:1549)
Hong Kong · Delayed Price · Currency is HKD 0.0730
+0.0050 (7.35%)
Aug 26, 2026, 2:51 PM HKT
HKG:1549 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.35% | 200,000 |
| Aug 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.49% | 136,000 |
| Aug 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.52% | - |
| Aug 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.35% | 544,000 |
| Aug 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.82% | 48,000 |
| Aug 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.43% | 16,000 |
| Aug 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.11% | 32,000 |
| Aug 7, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 5.80% | 16,000 |
| Aug 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.99% | 328,000 |
| Aug 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.08% | 32,000 |
| Aug 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.41% | 32,000 |
| Jul 31, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 232,000 |
| Jul 30, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 7.94% | 536,000 |
| Jul 29, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -10.00% | 2,192,000 |
| Jul 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.94% | - |
| Jul 22, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -9.33% | 32,000 |
| Jul 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jul 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.60% | - |
| Jul 17, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 2.67% | 1,184,000 |
| Jul 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jul 15, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jul 14, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jul 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jul 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.60% | 72,000 |
| Jul 9, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 2.67% | 224,000 |
| Jul 8, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -2.60% | 64,000 |
| Jul 7, 2026 | 0.09 | 0.10 | 0.07 | 0.08 | 0.08 | -19.79% | 1,880,000 |
| Jul 6, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 1.05% | 200,000 |
| Jul 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Jul 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.06% | - |
| Jun 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Jun 29, 2026 | 0.09 | 0.10 | 0.08 | 0.10 | 0.10 | 11.36% | 64,000 |
| Jun 26, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -7.37% | 1,280,000 |
| Jun 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Jun 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Jun 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Jun 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.04% | - |
| Jun 18, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -1.03% | 200,000 |
| Jun 17, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 3.19% | 152,000 |
| Jun 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |