Ever Reach Group (Holdings) Company Limited - 3616.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.36	0.38	0.38	0.38	0.36	10,000
December 03, 2025	0.36	0.39	0.39	0.39	0.36	22,000
December 02, 2025	0.33	0.39	0.39	0.42	0.33	322,000
December 01, 2025	0.32	0.34	0.34	0.36	0.32	92,000
November 28, 2025	0.33	0.33	0.33	0.33	0.33	28,000
November 27, 2025	0.35	0.33	0.33	0.35	0.32	120,000
November 26, 2025	0.33	0.4	0.4	0.48	0.25	1.07M
November 25, 2025	0.34	0.35	0.35	0.38	0.34	10,000
November 24, 2025	0.38	0.38	0.38	0.38	0.38	0
November 21, 2025	0.38	0.39	0.39	0.39	0.38	6,000
November 20, 2025	0.38	0.38	0.38	0.38	0.38	0
November 19, 2025	0.38	0.38	0.38	0.38	0.38	0
November 18, 2025	0.39	0.39	0.39	0.39	0.39	0
November 17, 2025	0.35	0.39	0.39	0.4	0.32	60,000
November 14, 2025	0.39	0.39	0.39	0.39	0.39	0
November 13, 2025	0.35	0.4	0.4	0.4	0.35	14,000
November 12, 2025	0.36	0.35	0.35	0.49	0.34	940,000
November 11, 2025	0.26	0.36	0.36	0.36	0.21	658,000
November 10, 2025	0.28	0.26	0.26	0.28	0.26	6,000
November 07, 2025	0.28	0.27	0.27	0.3	0.25	28,000
November 06, 2025	0.29	0.29	0.29	0.29	0.29	0
November 05, 2025	0.29	0.29	0.29	0.29	0.29	0
November 04, 2025	0.3	0.29	0.29	0.3	0.27	14,000
November 03, 2025	0.31	0.28	0.28	0.31	0.26	56,000
October 31, 2025	0.32	0.32	0.32	0.32	0.32	0
October 30, 2025	0.32	0.32	0.32	0.32	0.32	0
October 28, 2025	0.32	0.32	0.32	0.32	0.32	20,000
October 27, 2025	0.31	0.32	0.32	0.32	0.3	28,000
October 24, 2025	0.31	0.31	0.31	0.31	0.3	14,000
October 23, 2025	0.32	0.32	0.32	0.32	0.32	2,000
October 22, 2025	0.31	0.31	0.31	0.33	0.31	210,000
October 21, 2025	0.33	0.33	0.33	0.33	0.33	20,000
October 20, 2025	0.32	0.33	0.33	0.33	0.32	4,000
October 17, 2025	0.32	0.33	0.33	0.33	0.32	28,000
October 16, 2025	0.33	0.33	0.33	0.34	0.33	6,000
October 15, 2025	0.33	0.34	0.34	0.34	0.33	10,000
October 14, 2025	0.34	0.35	0.35	0.35	0.3	184,000
October 13, 2025	0.34	0.35	0.35	0.35	0.34	38,000
October 10, 2025	0.35	0.36	0.36	0.37	0.35	30,000
October 09, 2025	0.37	0.37	0.37	0.37	0.35	20,000
October 08, 2025	0.37	0.37	0.37	0.37	0.37	16,000
October 06, 2025	0.37	0.38	0.38	0.38	0.37	4,000
October 03, 2025	0.37	0.37	0.37	0.39	0.37	8,000
October 02, 2025	0.37	0.4	0.4	0.4	0.37	102,000
September 30, 2025	0.4	0.38	0.38	0.4	0.38	2,000
September 29, 2025	0.45	0.39	0.39	0.48	0.36	1.02M
September 26, 2025	0.39	0.45	0.45	0.45	0.38	470,000
September 25, 2025	0.45	0.4	0.4	0.45	0.35	440,000
September 24, 2025	0.42	0.45	0.45	0.46	0.36	368,000
September 23, 2025	0.49	0.47	0.47	0.49	0.42	328,000
September 22, 2025	0.62	0.51	0.51	0.63	0.5	756,000
September 19, 2025	0.49	0.62	0.62	0.88	0.47	6.9M
September 18, 2025	0.26	0.26	0.26	0.26	0.26	0
September 17, 2025	0.26	0.26	0.26	0.26	0.26	0
September 16, 2025	0.26	0.26	0.26	0.26	0.26	0
September 15, 2025	0.26	0.26	0.26	0.26	0.26	0
September 12, 2025	0.26	0.26	0.26	0.26	0.26	0
September 11, 2025	0.26	0.26	0.26	0.26	0.26	0
September 10, 2025	0.26	0.26	0.26	0.26	0.26	0
September 09, 2025	0.26	0.26	0.26	0.26	0.26	0

Ever Reach Group (Holdings) Company Limited (3616.HK) HKSE