Ever Reach Group (Holdings) Company Limited (HKG:3616)
Hong Kong · Delayed Price · Currency is HKD 0.2270
+0.0030 (1.34%)
May 27, 2026, 3:58 PM HKT
HKG:3616 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.34% | 2,000 |
| May 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.28% | 2,000 |
| May 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.34% | 2,000 |
| May 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.90% | 2,000 |
| May 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.94% | 2,000 |
| May 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.98% | 2,000 |
| May 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.88% | 4,000 |
| May 15, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.96% | 22,000 |
| May 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,000 |
| May 12, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.49% | 14,000 |
| May 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2,000 |
| May 8, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 9.63% | 4,000 |
| May 7, 2026 | 0.20 | 0.24 | 0.19 | 0.19 | 0.19 | -7.43% | 628,000 |
| May 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,000 |
| May 5, 2026 | 0.17 | 0.21 | 0.16 | 0.20 | 0.20 | -5.61% | 478,000 |
| May 4, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 6,000 |
| Apr 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Apr 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Apr 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Apr 27, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.39% | 64,000 |
| Apr 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Apr 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Apr 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.48% | 4,000 |
| Apr 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Apr 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Apr 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Apr 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.48% | - |
| Apr 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Apr 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 4.50% | 2,000 |
| Apr 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 10, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -6.54% | 20,000 |
| Apr 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Apr 8, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | - |
| Apr 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 1, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.38% | 2,000 |
| Mar 31, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2,000 |
| Mar 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.11% | - |
| Mar 27, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 4,000 |
| Mar 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.88% | - |
| Mar 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 20, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -1.30% | 4,000 |
| Mar 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 2,000 |
| Mar 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2,000 |
| Mar 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | 2,000 |
| Mar 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |