Everest Medicines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	21.300	21.750	20.650	21.350	21.350	278,934
2022-06-01	22.050	22.050	21.050	21.300	21.300	534,927
2022-05-31	21.700	22.500	20.900	22.050	22.050	926,000
2022-05-30	20.200	21.650	20.000	21.400	21.400	788,333
2022-05-27	20.500	20.500	19.540	20.150	20.150	455,500
2022-05-26	19.380	20.100	18.640	19.820	19.820	565,572
2022-05-25	20.450	20.450	18.880	19.360	19.360	838,222
2022-05-24	20.750	20.750	18.820	19.120	19.120	1,801,546
2022-05-23	21.350	22.000	20.300	20.800	20.800	1,385,377
2022-05-20	22.700	23.500	21.050	21.400	21.400	2,421,000
2022-05-19	21.750	22.850	21.150	21.800	21.800	1,463,911
2022-05-18	20.500	22.800	19.580	22.450	22.450	3,067,380
2022-05-17	17.880	22.000	17.500	20.550	20.550	2,471,000
2022-05-16	17.400	17.820	17.120	17.700	17.700	504,098
2022-05-13	16.660	17.100	16.460	16.980	16.980	589,024
2022-05-12	16.680	16.680	15.700	16.160	16.160	568,360
2022-05-11	16.240	17.940	16.140	16.700	16.700	1,074,538
2022-05-10	16.520	16.660	15.400	16.080	16.080	1,018,509
2022-05-06	17.620	18.200	16.940	17.200	17.200	508,455
2022-05-05	18.500	19.500	17.520	17.800	17.800	828,648
2022-05-04	18.120	18.120	17.400	17.820	17.820	227,000
2022-05-03	18.420	18.420	17.640	18.000	18.000	251,000
2022-04-29	19.000	19.000	18.160	18.400	18.400	623,500
2022-04-28	19.780	19.800	18.520	19.120	19.120	355,778
2022-04-27	19.860	20.700	19.200	19.780	19.780	692,500
2022-04-26	20.300	21.250	19.740	19.960	19.960	558,000
2022-04-25	20.050	21.400	19.000	19.720	19.720	612,100
2022-04-22	21.400	22.250	19.880	21.800	21.800	282,838
2022-04-21	22.000	22.300	20.600	21.400	21.400	1,155,679
2022-04-20	23.700	23.700	21.500	21.850	21.850	763,500
2022-04-19	25.750	25.750	22.200	23.050	23.050	881,000
2022-04-14	26.050	26.100	24.950	25.700	25.700	265,000
2022-04-13	26.300	26.500	24.200	25.500	25.500	680,500
2022-04-12	28.500	28.500	25.400	26.050	26.050	659,000
2022-04-11	29.200	29.200	26.700	27.200	27.200	614,500
2022-04-08	27.650	28.300	26.600	27.850	27.850	638,500
2022-04-07	28.150	30.500	26.600	27.100	27.100	1,157,796
2022-04-06	24.900	29.250	24.700	28.000	28.000	1,440,500
2022-04-04	23.850	25.300	22.750	24.950	24.950	300,100
2022-04-01	25.600	26.000	22.250	22.850	22.850	547,036
2022-03-31	25.500	27.300	24.350	25.950	25.950	748,928
2022-03-30	22.000	26.850	21.900	26.150	26.150	1,508,348
2022-03-29	21.700	22.050	20.700	21.600	21.600	511,697
2022-03-28	21.150	22.700	20.000	21.050	21.050	755,296
2022-03-25	23.450	23.600	20.700	21.100	21.100	834,657
2022-03-24	21.700	23.600	21.650	23.250	23.250	685,105
2022-03-23	21.700	23.300	21.500	22.200	22.200	588,147
2022-03-22	22.150	22.150	20.500	21.700	21.700	836,000
2022-03-21	20.800	23.450	20.550	21.550	21.550	2,168,700
2022-03-18	19.800	20.500	18.800	19.940	19.940	1,495,000
2022-03-17	17.500	20.800	17.500	19.500	19.500	2,303,574
2022-03-16	14.980	16.460	14.280	16.460	16.460	3,291,507
2022-03-15	16.100	16.360	13.860	14.100	14.100	3,461,110
2022-03-14	19.260	19.280	16.120	16.500	16.500	1,101,899
2022-03-11	18.360	19.700	17.880	19.380	19.380	1,346,000
2022-03-10	19.300	19.900	18.760	19.080	19.080	529,104
2022-03-09	18.500	18.980	17.580	18.740	18.740	757,000
2022-03-08	20.450	20.600	18.300	18.500	18.500	947,044
2022-03-07	22.400	22.400	19.900	20.450	20.450	719,754
2022-03-04	24.400	24.450	23.000	23.050	23.050	333,000

← NewerPage 19 of 21 · 1,230 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.