Elife Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.310	0.315	0.290	0.300	0.300	6,060,000
2024-02-14	0.310	0.325	0.305	0.325	0.325	4,620,000
2024-02-09	0.295	0.345	0.295	0.340	0.340	4,560,000
2024-02-08	0.325	0.350	0.305	0.310	0.310	4,140,000
2024-02-07	0.285	0.355	0.255	0.350	0.350	7,539,200
2024-02-06	0.295	0.300	0.260	0.285	0.285	7,901,000
2024-02-05	0.300	0.300	0.285	0.290	0.290	3,320,000
2024-02-02	0.335	0.335	0.310	0.310	0.310	5,060,000
2024-02-01	0.300	0.345	0.290	0.340	0.340	6,806,200
2024-01-31	0.315	0.320	0.290	0.295	0.295	8,184,000
2024-01-30	0.315	0.325	0.295	0.325	0.325	6,960,000
2024-01-29	0.335	0.335	0.300	0.325	0.325	9,542,000
2024-01-26	0.335	0.355	0.290	0.335	0.335	11,872,000
2024-01-25	0.345	0.350	0.310	0.340	0.340	6,546,000
2024-01-24	0.330	0.360	0.255	0.330	0.330	16,659,500
2024-01-23	0.395	0.395	0.320	0.335	0.335	11,852,000
2024-01-22	0.425	0.445	0.370	0.395	0.395	6,234,000
2024-01-19	0.350	0.420	0.345	0.420	0.420	9,590,000
2024-01-18	0.330	0.355	0.330	0.350	0.350	7,244,400
2024-01-17	0.325	0.370	0.315	0.315	0.315	8,920,000
2024-01-16	0.385	0.385	0.330	0.330	0.330	11,200,000
2024-01-15	0.390	0.390	0.345	0.385	0.385	12,000,000
2024-01-12	0.395	0.400	0.325	0.390	0.390	12,032,000
2024-01-11	0.390	0.390	0.355	0.380	0.380	5,549,800
2024-01-10	0.330	0.380	0.300	0.380	0.380	6,935,800
2024-01-09	0.330	0.355	0.320	0.330	0.330	10,570,000
2024-01-08	0.395	0.400	0.335	0.355	0.355	10,679,400
2024-01-05	0.410	0.410	0.380	0.385	0.385	4,548,000
2024-01-04	0.430	0.430	0.380	0.405	0.405	5,000,000
2024-01-03	0.445	0.445	0.405	0.420	0.420	3,581,800
2024-01-02	0.430	0.450	0.390	0.440	0.440	5,950,080
2023-12-29	0.430	0.490	0.365	0.425	0.425	11,817,000
2023-12-28	0.460	0.470	0.415	0.425	0.425	12,320,000
2023-12-27	0.495	0.495	0.440	0.450	0.450	5,090,000
2023-12-22	0.390	0.500	0.390	0.440	0.440	5,829,100
2023-12-21	0.415	0.415	0.375	0.390	0.390	5,743,400
2023-12-20	0.435	0.435	0.395	0.410	0.410	6,166,800
2023-12-19	0.470	0.470	0.410	0.440	0.440	5,992,400
2023-12-18	0.465	0.480	0.430	0.470	0.470	3,860,000
2023-12-15	0.380	0.435	0.370	0.435	0.435	8,213,000
2023-12-14	0.345	0.380	0.345	0.375	0.375	4,281,200
2023-12-13	0.365	0.370	0.340	0.345	0.345	4,893,800
2023-12-12	0.315	0.370	0.315	0.370	0.370	6,504,200
2023-12-11	0.295	0.330	0.295	0.310	0.310	3,657,000
2023-12-08	0.300	0.305	0.285	0.295	0.295	1,121,400
2023-12-07	0.270	0.295	0.270	0.280	0.280	8,980,000
2023-12-06	0.255	0.270	0.255	0.270	0.270	1,645,000
2023-12-05	0.250	0.310	0.247	0.250	0.250	9,482,000
2023-12-04	0.247	0.248	0.240	0.240	0.240	1,360,000
2023-12-01	0.231	0.245	0.231	0.245	0.245	966,800
2023-11-30	0.235	0.250	0.224	0.230	0.230	1,420,000
2023-11-29	0.223	0.250	0.205	0.235	0.235	3,860,000
2023-11-28	0.260	0.270	0.207	0.224	0.224	4,927,800
2023-11-27	0.224	0.330	0.224	0.250	0.250	11,448,000
2023-11-24	0.205	0.255	0.199	0.200	0.200	5,540,000
2023-11-23	0.173	0.203	0.173	0.199	0.199	2,810,000
2023-11-22	0.165	0.173	0.155	0.171	0.171	1,320,000
2023-11-21	0.172	0.172	0.170	0.170	0.170	560,000
2023-11-20	0.160	0.175	0.157	0.161	0.161	860,000
2023-11-17	0.172	0.172	0.160	0.169	0.169	1,160,000

← NewerPage 12 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.