Skip to main content
Ever Harvest Group Holdings Limited (HKG:1549)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0970
0.00 (0.00%)
Apr 29, 2026, 3:46 PM HKT

HKG:1549 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.090.100.090.100.10-312,000
Apr 28, 20260.100.100.090.100.10-120,000
Apr 27, 20260.100.100.100.100.10--
Apr 24, 20260.100.100.100.100.10-2.02%-
Apr 23, 20260.100.100.100.100.10--
Apr 22, 20260.100.100.100.100.10--
Apr 21, 20260.100.100.090.100.101.02%112,000
Apr 20, 20260.100.100.100.100.10--
Apr 17, 20260.090.100.090.100.103.16%128,000
Apr 16, 20260.100.100.100.100.10--
Apr 15, 20260.100.100.090.100.103.26%232,000
Apr 14, 20260.080.090.080.090.09-208,000
Apr 13, 20260.090.090.090.090.09--
Apr 10, 20260.090.090.090.090.09--
Apr 9, 20260.090.090.090.090.09--
Apr 8, 20260.080.090.080.090.098.24%480,000
Apr 2, 20260.080.090.080.090.09-2.30%1,352,000
Apr 1, 20260.090.090.090.090.09--
Mar 31, 20260.090.090.090.090.09-24,000
Mar 30, 20260.090.090.080.090.09-7.45%256,000
Mar 27, 20260.090.090.090.090.09--
Mar 26, 20260.090.090.090.090.094.44%264,000
Mar 25, 20260.090.090.090.090.091.12%56,000
Mar 24, 20260.090.090.080.090.09-1.11%240,000
Mar 23, 20260.090.090.080.090.091.12%88,000
Mar 20, 20260.090.090.090.090.09-3.26%200,000
Mar 19, 20260.100.100.090.090.09-2.13%544,000
Mar 18, 20260.100.100.090.090.09-3.09%136,000
Mar 17, 20260.100.100.100.100.10-1.02%136,000
Mar 16, 20260.110.110.100.100.10-8.41%1,096,000
Mar 13, 20260.100.110.100.110.118.08%1,624,000
Mar 12, 20260.100.100.100.100.10-1.00%392,000
Mar 11, 20260.100.100.100.100.101.01%88,000
Mar 10, 20260.100.100.100.100.10-1.98%160,000
Mar 9, 20260.100.100.100.100.10-128,000
Mar 6, 20260.100.100.100.100.10-192,000
Mar 5, 20260.100.100.100.100.101.00%408,000
Mar 4, 20260.100.100.100.100.10--
Mar 3, 20260.100.100.090.100.10-1.96%312,000
Mar 2, 20260.100.100.100.100.10-1.92%168,000
Feb 27, 20260.100.100.100.100.10-24,000
Feb 26, 20260.100.100.100.100.10--
Feb 25, 20260.100.110.100.100.101.96%344,000
Feb 24, 20260.100.100.100.100.10-1.92%184,000
Feb 23, 20260.100.100.100.100.10-0.95%-
Feb 20, 20260.110.110.110.110.111.94%72,000
Feb 16, 20260.100.100.100.100.10--
Feb 13, 20260.100.100.100.100.10-0.96%208,000
Feb 12, 20260.100.100.100.100.102.97%-
Feb 11, 20260.100.100.100.100.101.00%104,000
Feb 10, 20260.100.100.100.100.10-32,000
Feb 9, 20260.100.100.100.100.101.01%232,000
Feb 6, 20260.100.100.100.100.10-5.71%520,000
Feb 5, 20260.110.110.110.110.11-0.94%-
Feb 4, 20260.100.110.100.110.114.95%232,000
Feb 3, 20260.100.100.100.100.10--
Feb 2, 20260.100.100.100.100.102.02%328,000
Jan 30, 20260.100.100.100.100.10-72,000
Jan 29, 20260.100.100.100.100.10-1.00%488,000
Jan 28, 20260.100.100.100.100.10--
Jan 27, 20260.100.100.100.100.107.53%320,000
Jan 26, 20260.100.100.090.090.09-7.92%552,000
Jan 23, 20260.100.100.100.100.10--
Jan 22, 20260.110.110.100.100.10-6.48%320,000
Jan 21, 20260.100.110.100.110.115.88%352,000
Jan 20, 20260.100.100.100.100.10--
Jan 19, 20260.100.100.100.100.10-2.86%16,000
Jan 16, 20260.110.110.110.110.11--
Jan 15, 20260.100.100.100.110.11-3.67%96,000
Jan 14, 20260.110.110.110.110.11--
Jan 13, 20260.100.110.100.110.119.00%280,000
Jan 12, 20260.100.100.100.100.10--
Jan 9, 20260.100.100.100.100.102.04%328,000
Jan 8, 20260.100.100.100.100.10-6.67%24,000
Jan 7, 20260.100.110.100.110.11-80,000
Jan 6, 20260.110.110.110.110.11--
Jan 5, 20260.110.110.110.110.11--
Jan 2, 20260.100.110.090.110.1110.53%664,000
Dec 31, 20250.100.100.100.100.10--
Dec 30, 20250.100.100.100.100.10-2.06%176,000
Dec 29, 20250.100.100.100.100.10-1.02%72,000
Dec 24, 20250.100.100.100.100.10--
Dec 23, 20250.100.100.100.100.10-2.00%864,000
Dec 22, 20250.100.100.100.100.10-5.66%56,000
Dec 19, 20250.110.110.110.110.11--
Dec 18, 20250.110.110.110.110.11--
Dec 17, 20250.110.110.090.110.116.00%96,000
Dec 16, 20250.100.100.100.100.10-1.96%144,000
Dec 15, 20250.110.110.100.100.10-2.86%664,000
Dec 12, 20250.110.110.100.110.110.96%192,000
Dec 11, 20250.100.100.100.100.10-24,000
Dec 10, 20250.120.120.100.100.10-15.45%1,216,000
Dec 9, 20250.120.120.120.120.12--
Dec 8, 20250.120.120.120.120.125.13%24,000
Dec 5, 20250.120.120.120.120.12-64,000
Dec 4, 20250.120.120.120.120.12-0.85%56,000
Dec 3, 20250.120.120.120.120.12-7.09%72,000
Dec 2, 20250.130.130.130.130.134.96%104,000
Dec 1, 20250.120.120.120.120.12-1.63%144,000
Nov 28, 20250.120.120.120.120.12--