Ever Reach Group (Holdings) Company Limited (HKG:3616)
Hong Kong · Delayed Price · Currency is HKD 0.2150
+0.0060 (2.87%)
Oct 22, 2026, 11:59 AM HKT
HKG:3616 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | 2.87% | 514,000 |
| Oct 21, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | 4.50% | 252,000 |
| Oct 20, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -4.31% | 296,000 |
| Oct 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 4,000 |
| Oct 15, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -5.86% | 50,000 |
| Oct 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Oct 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Oct 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | - |
| Oct 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Oct 8, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -3.04% | 202,000 |
| Oct 7, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 15.00% | 12,000 |
| Oct 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Oct 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -6.98% | 20,000 |
| Oct 2, 2026 | 0.19 | 0.23 | 0.19 | 0.22 | 0.22 | 13.16% | 1,942,000 |
| Sep 30, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 536,000 |
| Sep 29, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 11.11% | 1,524,000 |
| Sep 28, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.74% | 24,000 |
| Sep 25, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | -6.50% | 276,000 |
| Sep 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.96% | 200,000 |
| Sep 23, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | -1.45% | 314,000 |
| Sep 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 160,000 |
| Sep 21, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 9.52% | 424,000 |
| Sep 18, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.00% | 180,000 |
| Sep 17, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -8.63% | 198,000 |
| Sep 16, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | -7.08% | 308,000 |
| Sep 15, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 11.58% | 48,000 |
| Sep 14, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 244,000 |
| Sep 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.01% | 2,000 |
| Sep 10, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -2.46% | 460,000 |
| Sep 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.93% | 202,000 |
| Sep 8, 2026 | 0.20 | 0.26 | 0.20 | 0.21 | 0.21 | -13.75% | 1,166,000 |
| Sep 7, 2026 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 9.09% | 4,000 |
| Sep 4, 2026 | 0.21 | 0.25 | 0.20 | 0.22 | 0.22 | -6.38% | 288,000 |
| Sep 3, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.47% | 44,000 |
| Sep 2, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | - | 82,000 |
| Sep 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | - |
| Aug 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | - |
| Aug 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | - |
| Aug 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.63% | 2,000 |
| Aug 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 2,000 |
| Aug 20, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 58,000 |
| Aug 19, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 12.15% | 168,000 |
| Aug 18, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 10,000 |
| Aug 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Aug 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Aug 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | - |
| Aug 12, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.87% | 44,000 |