Ever Reach Group (Holdings) Company Limited (HKG:3616)
Hong Kong
· Delayed Price · Currency is HKD 0.227
+0.001 (0.44%)
At close: Mar 10, 2026
HKG:3616 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 2,000 |
| Mar 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.15% | 2,000 |
| Mar 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.46% | - |
| Mar 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.11% | - |
| Mar 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 7.14% | 2,000 |
| Mar 2, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -3.23% | 18,000 |
| Feb 27, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | -3.98% | 62,000 |
| Feb 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.88% | - |
| Feb 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.24% | 2,000 |
| Feb 20, 2026 | 0.23 | 0.23 | 0.23 | 0.22 | 0.22 | 2.76% | 2,000 |
| Feb 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.46% | - |
| Feb 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Feb 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Feb 11, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -0.91% | 12,000 |
| Feb 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 5.77% | 4,000 |
| Feb 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Feb 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Feb 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.96% | 2,000 |
| Feb 4, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.49% | 20,000 |
| Feb 3, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -4.65% | 42,000 |
| Feb 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jan 30, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 3.37% | 12,000 |
| Jan 29, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.97% | 94,000 |
| Jan 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.44% | - |
| Jan 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 4.50% | 2,000 |
| Jan 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | 44,000 |
| Jan 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.98% | 14,000 |
| Jan 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.49% | 38,000 |
| Jan 21, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.93% | 54,000 |
| Jan 20, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -5.05% | 96,000 |
| Jan 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 10,000 |
| Jan 16, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -4.39% | 22,000 |
| Jan 15, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -0.44% | 32,000 |
| Jan 14, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.72% | 62,000 |
| Jan 13, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.32% | 12,000 |
| Jan 12, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.84% | 88,000 |
| Jan 9, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -2.85% | 138,000 |
| Jan 8, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -12.14% | 46,000 |
| Jan 7, 2026 | 0.25 | 0.28 | 0.24 | 0.28 | 0.28 | 3.70% | 80,000 |
| Jan 6, 2026 | 0.24 | 0.28 | 0.24 | 0.27 | 0.27 | - | 86,000 |
| Jan 5, 2026 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 8.00% | 54,000 |
| Jan 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 31, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -9.09% | 264,000 |
| Dec 30, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 306,199 |
| Dec 29, 2025 | 0.30 | 0.30 | 0.25 | 0.29 | 0.29 | -6.56% | 76,000 |
| Dec 24, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -4.69% | 2,000 |
| Dec 23, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -5.88% | 28,000 |
| Dec 22, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -4.23% | 2,000 |
| Dec 19, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.43% | 2,000 |
| Dec 18, 2025 | 0.36 | 0.36 | 0.36 | 0.35 | 0.35 | 2.94% | 2,000 |
| Dec 17, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -4.23% | 2,000 |
| Dec 16, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.90% | 2,000 |
| Dec 15, 2025 | 0.34 | 0.38 | 0.34 | 0.35 | 0.35 | -4.17% | 18,000 |
| Dec 12, 2025 | 0.35 | 0.38 | 0.35 | 0.36 | 0.36 | -4.00% | 6,000 |
| Dec 11, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.32% | - |
| Dec 10, 2025 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | 5.56% | 6,000 |
| Dec 9, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | -4.00% | 4,000 |
| Dec 8, 2025 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | 1.35% | 14,000 |
| Dec 5, 2025 | 0.38 | 0.39 | 0.36 | 0.37 | 0.37 | -2.63% | 48,000 |
| Dec 4, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | -1.30% | 8,000 |
| Dec 3, 2025 | 0.36 | 0.39 | 0.36 | 0.39 | 0.39 | - | 20,000 |
| Dec 2, 2025 | 0.33 | 0.42 | 0.33 | 0.39 | 0.39 | 13.24% | 322,000 |
| Dec 1, 2025 | 0.32 | 0.36 | 0.32 | 0.34 | 0.34 | 3.03% | 92,000 |
| Nov 28, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 26,000 |
| Nov 27, 2025 | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | -16.46% | 100,000 |
| Nov 26, 2025 | 0.33 | 0.48 | 0.25 | 0.40 | 0.40 | 14.49% | 1,070,000 |
| Nov 25, 2025 | 0.34 | 0.38 | 0.34 | 0.35 | 0.35 | -9.21% | 10,000 |
| Nov 24, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.30% | - |
| Nov 21, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 2.67% | 4,000 |
| Nov 20, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.32% | - |
| Nov 19, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.30% | - |
| Nov 18, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Nov 17, 2025 | 0.35 | 0.40 | 0.32 | 0.39 | 0.39 | -1.28% | 58,000 |
| Nov 14, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.50% | - |
| Nov 13, 2025 | 0.35 | 0.40 | 0.35 | 0.40 | 0.40 | 15.94% | 10,000 |
| Nov 12, 2025 | 0.36 | 0.49 | 0.34 | 0.35 | 0.35 | -4.17% | 940,000 |
| Nov 11, 2025 | 0.26 | 0.36 | 0.21 | 0.36 | 0.36 | 38.46% | 656,000 |
| Nov 10, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 4,000 |
| Nov 7, 2025 | 0.28 | 0.30 | 0.25 | 0.27 | 0.27 | -8.62% | 26,000 |
| Nov 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 4, 2025 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | 3.57% | 14,000 |
| Nov 3, 2025 | 0.31 | 0.31 | 0.26 | 0.28 | 0.28 | -11.11% | 54,000 |
| Oct 31, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Oct 30, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.56% | - |
| Oct 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 18,000 |
| Oct 27, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 3.23% | 26,000 |
| Oct 24, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.59% | 14,000 |
| Oct 23, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 3.28% | 2,000 |
| Oct 22, 2025 | 0.31 | 0.33 | 0.31 | 0.31 | 0.31 | -6.15% | 208,000 |
| Oct 21, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.52% | 20,000 |
| Oct 20, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | - | 4,000 |
| Oct 17, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | - | 26,000 |
| Oct 16, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -2.94% | 4,000 |
| Oct 15, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | -1.45% | 8,000 |
| Oct 14, 2025 | 0.34 | 0.35 | 0.30 | 0.35 | 0.35 | -1.43% | 182,000 |
| Oct 13, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | -2.78% | 38,000 |