Extrawell Pharmaceutical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.036	0.039	0.035	0.035	0.035	1,070,000
2024-08-09	0.033	0.037	0.033	0.037	0.037	140,000
2024-08-08	0.034	0.034	0.034	0.034	0.034	0
2024-08-07	0.035	0.035	0.033	0.034	0.034	100,000
2024-08-06	0.035	0.035	0.035	0.035	0.035	0
2024-08-05	0.034	0.035	0.034	0.035	0.035	470,000
2024-08-02	0.034	0.034	0.034	0.034	0.034	10,000
2024-08-01	0.037	0.037	0.035	0.035	0.035	80,000
2024-07-31	0.034	0.034	0.034	0.034	0.034	20,000
2024-07-30	0.035	0.035	0.035	0.035	0.035	0
2024-07-29	0.036	0.038	0.033	0.033	0.033	2,410,001
2024-07-26	0.034	0.035	0.034	0.035	0.035	140,000
2024-07-25	0.039	0.039	0.039	0.039	0.039	0
2024-07-24	0.039	0.039	0.039	0.039	0.039	0
2024-07-23	0.036	0.039	0.036	0.039	0.039	110,001
2024-07-22	0.038	0.039	0.038	0.039	0.039	20,000
2024-07-19	0.034	0.037	0.034	0.037	0.037	10,000
2024-07-18	0.036	0.037	0.036	0.037	0.037	30,000
2024-07-17	0.041	0.041	0.041	0.041	0.041	0
2024-07-16	0.041	0.041	0.041	0.041	0.041	0
2024-07-15	0.042	0.042	0.041	0.041	0.041	10,000
2024-07-12	0.041	0.042	0.037	0.038	0.038	390,000
2024-07-11	0.039	0.039	0.039	0.039	0.039	200,000
2024-07-10	0.037	0.037	0.037	0.037	0.037	250,000
2024-07-09	0.038	0.041	0.038	0.039	0.039	500,000
2024-07-08	0.038	0.038	0.038	0.038	0.038	510,000
2024-07-05	0.040	0.040	0.039	0.039	0.039	2,000,000
2024-07-04	0.047	0.047	0.040	0.041	0.041	1,290,000
2024-07-03	0.044	0.045	0.040	0.042	0.042	1,130,000
2024-07-02	0.039	0.044	0.039	0.044	0.044	2,790,000
2024-06-28	0.039	0.040	0.039	0.040	0.040	190,000
2024-06-27	0.040	0.040	0.039	0.039	0.039	230,000
2024-06-26	0.040	0.040	0.040	0.040	0.040	1,080,000
2024-06-25	0.043	0.045	0.040	0.042	0.042	3,620,000
2024-06-24	0.043	0.043	0.040	0.042	0.042	260,000
2024-06-21	0.039	0.039	0.039	0.039	0.039	1,050,000
2024-06-20	0.038	0.045	0.038	0.042	0.042	13,140,000
2024-06-19	0.035	0.037	0.035	0.037	0.037	1,840,000
2024-06-18	0.035	0.036	0.032	0.036	0.036	2,370,000
2024-06-17	0.036	0.037	0.032	0.036	0.036	5,480,000
2024-06-14	0.036	0.036	0.036	0.036	0.036	700,000
2024-06-13	0.041	0.041	0.035	0.036	0.036	390,000
2024-06-12	0.035	0.040	0.035	0.036	0.036	40,000
2024-06-11	0.038	0.039	0.035	0.039	0.039	130,000
2024-06-07	0.035	0.040	0.035	0.038	0.038	260,000
2024-06-06	0.042	0.042	0.035	0.035	0.035	20,000
2024-06-05	0.038	0.040	0.036	0.038	0.038	420,000
2024-06-04	0.038	0.041	0.034	0.037	0.037	1,450,000
2024-06-03	0.040	0.040	0.036	0.038	0.038	760,000
2024-05-31	0.040	0.043	0.039	0.039	0.039	1,760,000
2024-05-30	0.037	0.041	0.037	0.037	0.037	890,000
2024-05-29	0.040	0.041	0.040	0.041	0.041	1,000,000
2024-05-28	0.040	0.041	0.037	0.041	0.041	1,860,000
2024-05-27	0.037	0.046	0.037	0.039	0.039	1,990,000
2024-05-24	0.039	0.043	0.037	0.038	0.038	2,750,000
2024-05-23	0.039	0.044	0.038	0.039	0.039	2,390,000
2024-05-22	0.048	0.051	0.041	0.045	0.045	4,900,000
2024-05-21	0.038	0.054	0.038	0.048	0.048	13,670,000
2024-05-20	0.046	0.047	0.036	0.038	0.038	10,620,000
2024-05-17	0.030	0.046	0.030	0.040	0.040	26,810,000

← NewerPage 10 of 21 · 1,234 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.