Ever Harvest Group Holdings Limited (HKG:1549)
Hong Kong · Delayed Price · Currency is HKD 0.0770
-0.0010 (-1.28%)
Oct 2, 2026, 3:29 PM HKT
HKG:1549 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.28% | 208,000 |
| Sep 30, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -4.88% | 320,000 |
| Sep 29, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -5.75% | 832,000 |
| Sep 28, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 11.54% | 920,000 |
| Sep 25, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 5.41% | 216,000 |
| Sep 24, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -1.33% | 328,000 |
| Sep 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Sep 22, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 1.35% | 96,000 |
| Sep 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 32,000 |
| Sep 18, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -1.33% | 176,000 |
| Sep 17, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -3.85% | 560,000 |
| Sep 16, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 6.85% | 576,000 |
| Sep 15, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -3.95% | 632,000 |
| Sep 14, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 4.11% | 896,000 |
| Sep 11, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -5.19% | 1,176,000 |
| Sep 10, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 4.05% | 936,000 |
| Sep 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.33% | - |
| Sep 8, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 4.17% | 712,000 |
| Sep 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.26% | 40,000 |
| Sep 4, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 4.11% | 960,000 |
| Sep 3, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 4.29% | 840,000 |
| Sep 2, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 1.45% | 256,000 |
| Sep 1, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 1.47% | 328,000 |
| Aug 31, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.23% | 32,000 |
| Aug 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.74% | 48,000 |
| Aug 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| 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 | - | - |