Ever Reach Group (Holdings) Company Limited (HKG:3616)
Hong Kong · Delayed Price · Currency is HKD 0.2170
-0.0090 (-3.98%)
At close: Feb 27, 2026
HKG:3616 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | -3.98% | 62,000 |
| Feb 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.88% | - |
| Feb 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.24% | 2,000 |
| Feb 20, 2026 | 0.23 | 0.23 | 0.23 | 0.22 | 0.22 | 2.76% | 2,000 |
| Feb 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.46% | - |
| Feb 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Feb 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Feb 11, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -0.91% | 12,000 |
| Feb 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 5.77% | 4,000 |
| Feb 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Feb 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Feb 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.96% | 2,000 |
| Feb 4, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.49% | 20,000 |
| Feb 3, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -4.65% | 42,000 |
| Feb 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jan 30, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 3.37% | 12,000 |
| Jan 29, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.97% | 94,000 |
| Jan 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.44% | - |
| Jan 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 4.50% | 2,000 |
| Jan 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | 44,000 |
| Jan 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.98% | 14,000 |
| Jan 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.49% | 38,000 |
| Jan 21, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.93% | 54,000 |
| Jan 20, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -5.05% | 96,000 |
| Jan 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 10,000 |
| Jan 16, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -4.39% | 22,000 |
| Jan 15, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -0.44% | 32,000 |
| Jan 14, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.72% | 62,000 |
| Jan 13, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.32% | 12,000 |
| Jan 12, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.84% | 88,000 |
| Jan 9, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -2.85% | 138,000 |
| Jan 8, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -12.14% | 46,000 |
| Jan 7, 2026 | 0.25 | 0.28 | 0.24 | 0.28 | 0.28 | 3.70% | 80,000 |
| Jan 6, 2026 | 0.24 | 0.28 | 0.24 | 0.27 | 0.27 | - | 86,000 |
| Jan 5, 2026 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 8.00% | 54,000 |
| Jan 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 31, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -9.09% | 264,000 |
| Dec 30, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 306,199 |
| Dec 29, 2025 | 0.30 | 0.30 | 0.25 | 0.29 | 0.29 | -6.56% | 76,000 |
| Dec 24, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -4.69% | 2,000 |
| Dec 23, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -5.88% | 28,000 |
| Dec 22, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -4.23% | 2,000 |
| Dec 19, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.43% | 2,000 |
| Dec 18, 2025 | 0.36 | 0.36 | 0.36 | 0.35 | 0.35 | 2.94% | 2,000 |
| Dec 17, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -4.23% | 2,000 |
| Dec 16, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.90% | 2,000 |
| Dec 15, 2025 | 0.34 | 0.38 | 0.34 | 0.35 | 0.35 | -4.17% | 18,000 |
| Dec 12, 2025 | 0.35 | 0.38 | 0.35 | 0.36 | 0.36 | -4.00% | 6,000 |