Extrawell Pharmaceutical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.030	0.031	0.030	0.031	0.031	60,000
2024-02-14	0.029	0.029	0.029	0.029	0.029	10,000
2024-02-09	0.030	0.031	0.030	0.031	0.031	200,000
2024-02-08	0.030	0.030	0.030	0.030	0.030	120,000
2024-02-07	0.031	0.031	0.031	0.031	0.031	80,000
2024-02-06	0.029	0.032	0.029	0.032	0.032	90,000
2024-02-05	0.030	0.030	0.030	0.030	0.030	0
2024-02-02	0.030	0.030	0.030	0.030	0.030	100,000
2024-02-01	0.031	0.031	0.031	0.031	0.031	0
2024-01-31	0.031	0.031	0.031	0.031	0.031	460,000
2024-01-30	0.031	0.032	0.031	0.031	0.031	190,000
2024-01-29	0.030	0.030	0.029	0.029	0.029	240,000
2024-01-26	0.029	0.030	0.028	0.028	0.028	1,170,000
2024-01-25	0.028	0.032	0.028	0.032	0.032	270,000
2024-01-24	0.032	0.032	0.032	0.032	0.032	0
2024-01-23	0.032	0.032	0.029	0.032	0.032	180,000
2024-01-22	0.030	0.030	0.029	0.029	0.029	200,000
2024-01-19	0.029	0.030	0.028	0.029	0.029	660,000
2024-01-18	0.028	0.031	0.028	0.031	0.031	640,000
2024-01-17	0.031	0.034	0.031	0.031	0.031	4,020,000
2024-01-16	0.031	0.032	0.031	0.032	0.032	460,000
2024-01-15	0.032	0.032	0.032	0.032	0.032	460,000
2024-01-12	0.033	0.034	0.032	0.034	0.034	880,000
2024-01-11	0.034	0.034	0.034	0.034	0.034	230,000
2024-01-10	0.035	0.035	0.035	0.035	0.035	0
2024-01-09	0.035	0.035	0.035	0.035	0.035	40,000
2024-01-08	0.036	0.036	0.033	0.034	0.034	710,000
2024-01-05	0.034	0.034	0.033	0.033	0.033	470,000
2024-01-04	0.036	0.036	0.036	0.036	0.036	90,000
2024-01-03	0.033	0.033	0.032	0.032	0.032	370,000
2024-01-02	0.034	0.034	0.034	0.034	0.034	0
2023-12-29	0.033	0.034	0.033	0.034	0.034	300,000
2023-12-28	0.033	0.034	0.032	0.034	0.034	590,000
2023-12-27	0.032	0.032	0.032	0.032	0.032	140,000
2023-12-22	0.032	0.034	0.031	0.034	0.034	890,000
2023-12-21	0.034	0.034	0.031	0.033	0.033	300,000
2023-12-20	0.033	0.034	0.030	0.034	0.034	1,150,000
2023-12-19	0.031	0.035	0.031	0.033	0.033	1,580,000
2023-12-18	0.034	0.035	0.032	0.035	0.035	230,000
2023-12-15	0.034	0.034	0.033	0.034	0.034	740,000
2023-12-14	0.036	0.036	0.035	0.035	0.035	500,000
2023-12-13	0.034	0.034	0.034	0.034	0.034	90,000
2023-12-12	0.034	0.034	0.032	0.032	0.032	1,420,000
2023-12-11	0.033	0.034	0.031	0.033	0.033	520,000
2023-12-08	0.034	0.037	0.033	0.033	0.033	3,360,000
2023-12-07	0.034	0.034	0.033	0.033	0.033	540,000
2023-12-06	0.041	0.041	0.031	0.034	0.034	2,040,000
2023-12-05	0.036	0.040	0.036	0.040	0.040	4,720,000
2023-12-04	0.033	0.033	0.033	0.033	0.033	10,000
2023-12-01	0.033	0.033	0.033	0.033	0.033	10,000
2023-11-30	0.034	0.035	0.034	0.034	0.034	1,840,000
2023-11-29	0.037	0.037	0.034	0.035	0.035	2,400,000
2023-11-28	0.037	0.037	0.037	0.037	0.037	0
2023-11-27	0.037	0.037	0.035	0.037	0.037	1,510,000
2023-11-24	0.038	0.038	0.038	0.038	0.038	0
2023-11-23	0.037	0.039	0.037	0.038	0.038	930,000
2023-11-22	0.038	0.040	0.037	0.040	0.040	1,430,000
2023-11-21	0.041	0.043	0.038	0.040	0.040	1,540,000
2023-11-20	0.040	0.041	0.039	0.041	0.041	570,000
2023-11-17	0.046	0.046	0.039	0.041	0.041	2,180,000

← 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.