ESR Group Limited (1821.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
1821.HK Historical Return
If you invested $1000 in ESR Group Limited (1821.HK) since IPO date, it would be worth $0 as of July 13, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $0. This corresponds to total returns of 0%, 0%, respectively, with annualized returns of 0%, 0%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
1821.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 03, 2025 | 12.94 | 12.94 | 0 | 12.94 | 12.94 | 0 |
| July 02, 2025 | 12.94 | 12.94 | 0 | 12.94 | 12.94 | 0 |
| June 30, 2025 | 12.94 | 12.94 | 0 | 12.94 | 12.94 | 0 |
| June 27, 2025 | 12.94 | 12.94 | 0 | 12.94 | 12.94 | 0 |
| June 26, 2025 | 12.94 | 12.94 | 0 | 12.94 | 12.94 | 0 |
| June 25, 2025 | 12.94 | 12.94 | 0 | 12.94 | 12.94 | 0 |
| June 24, 2025 | 12.94 | 12.94 | 0 | 12.94 | 12.94 | 0 |
| June 23, 2025 | 12.94 | 12.94 | 0 | 12.94 | 12.94 | 0 |
| June 20, 2025 | 12.94 | 12.94 | 0 | 12.94 | 12.94 | 0 |
| June 19, 2025 | 12.94 | 12.94 | 0 | 12.94 | 12.94 | 0 |
| June 18, 2025 | 12.94 | 12.94 | 0 | 12.94 | 12.94 | 0 |
| June 17, 2025 | 12.94 | 12.94 | 0 | 12.94 | 12.94 | 0 |
| June 16, 2025 | 12.94 | 12.94 | 0 | 12.98 | 12.94 | 26.38M |
| June 13, 2025 | 12.92 | 12.92 | 0 | 12.94 | 12.9 | 5.19M |
| June 12, 2025 | 12.86 | 12.88 | 0 | 12.92 | 12.84 | 12.3M |
| June 11, 2025 | 12.82 | 12.86 | 0 | 12.9 | 12.8 | 12.96M |
| June 10, 2025 | 12.8 | 12.82 | 0 | 12.84 | 12.8 | 7.54M |
| June 09, 2025 | 12.82 | 12.82 | 0 | 12.84 | 12.8 | 4.49M |
| June 06, 2025 | 12.82 | 12.84 | 0 | 12.84 | 12.8 | 9.78M |
| June 05, 2025 | 12.8 | 12.8 | 0 | 12.82 | 12.78 | 10.68M |
| June 04, 2025 | 12.8 | 12.8 | 0 | 12.82 | 12.78 | 10.26M |
| June 03, 2025 | 12.84 | 12.82 | 0 | 12.84 | 12.8 | 7.4M |
| June 02, 2025 | 12.82 | 12.84 | 0 | 12.84 | 12.8 | 5.46M |
| May 30, 2025 | 12.8 | 12.82 | 0 | 12.84 | 12.8 | 6.21M |
| May 29, 2025 | 12.82 | 12.82 | 0 | 12.84 | 12.8 | 6.32M |
| May 28, 2025 | 12.84 | 12.84 | 0 | 12.84 | 12.8 | 4.2M |
| May 27, 2025 | 12.84 | 12.84 | 0 | 12.84 | 12.8 | 2.09M |
| May 26, 2025 | 12.84 | 12.84 | 0 | 12.86 | 12.8 | 5.75M |
| May 23, 2025 | 12.84 | 12.84 | 0 | 12.86 | 12.84 | 7.66M |
| May 22, 2025 | 12.86 | 12.86 | 0 | 12.86 | 12.82 | 45.12M |
| May 21, 2025 | 12.8 | 12.84 | 0 | 12.84 | 12.78 | 7.84M |
| May 20, 2025 | 12.78 | 12.8 | 0 | 12.8 | 12.76 | 12.55M |
| May 19, 2025 | 12.8 | 12.8 | 0 | 12.82 | 12.76 | 5.83M |
| May 16, 2025 | 12.66 | 12.8 | 0 | 12.8 | 12.66 | 16.63M |
| May 15, 2025 | 12.44 | 12.46 | 0 | 12.5 | 12.44 | 4.26M |
| May 14, 2025 | 12.46 | 12.46 | 0 | 12.48 | 12.44 | 1.89M |
| May 13, 2025 | 12.38 | 12.48 | 0 | 12.5 | 12.38 | 6.22M |
| May 12, 2025 | 12.38 | 12.38 | 0 | 12.4 | 12.36 | 5.67M |
| May 09, 2025 | 12.4 | 12.38 | 0 | 12.4 | 12.34 | 6.47M |
| May 08, 2025 | 12.42 | 12.38 | 0 | 12.42 | 12.34 | 5.03M |
| May 07, 2025 | 12.42 | 12.46 | 0 | 12.52 | 12.38 | 9.26M |
| May 06, 2025 | 12.36 | 12.42 | 0 | 12.5 | 12.36 | 4.16M |
| May 02, 2025 | 12.36 | 12.36 | 0 | 12.42 | 12.32 | 17.73M |
| April 30, 2025 | 12.4 | 12.36 | 0 | 12.42 | 12.36 | 3.87M |
| April 29, 2025 | 12.34 | 12.4 | 0 | 12.4 | 12.3 | 3.36M |
| April 28, 2025 | 12.36 | 12.34 | 0 | 12.36 | 12.34 | 3.48M |
| April 25, 2025 | 12.32 | 12.36 | 0 | 12.4 | 12.3 | 2.39M |
| April 24, 2025 | 12.3 | 12.32 | 0 | 12.34 | 12.28 | 5.72M |
| April 23, 2025 | 12.2 | 12.24 | 0 | 12.3 | 12.18 | 2.84M |
| April 22, 2025 | 12.2 | 12.18 | 0 | 12.22 | 12.16 | 4.08M |
| April 18, 2025 | 12.2 | 12.18 | 0 | 12.22 | 12.14 | 5.32M |
| April 17, 2025 | 12.2 | 12.18 | 0 | 12.22 | 12.14 | 5.79M |
| April 16, 2025 | 12.2 | 12.22 | 0 | 12.3 | 12.14 | 6.46M |
| April 15, 2025 | 12.24 | 12.2 | 0 | 12.26 | 12.16 | 7.35M |
| April 14, 2025 | 12.2 | 12.2 | 0 | 12.48 | 12.18 | 10.52M |
| April 11, 2025 | 12.18 | 12.2 | 0 | 12.22 | 12.14 | 5.79M |
| April 10, 2025 | 12.2 | 12.2 | 0 | 12.3 | 12.12 | 8.58M |
| April 09, 2025 | 12.06 | 12.08 | 0 | 12.08 | 12.02 | 13.42M |
| April 08, 2025 | 12.14 | 12.06 | 0 | 12.2 | 12 | 19.46M |
| April 07, 2025 | 12.18 | 12 | 0 | 12.18 | 11.6 | 26.1M |
AD
