Everest Medicines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	24.650	24.850	24.300	24.500	24.500	172,500
2022-03-02	24.050	24.600	23.250	24.400	24.400	493,500
2022-03-01	23.900	25.150	23.850	24.150	24.150	595,000
2022-02-28	24.300	24.300	22.900	24.000	24.000	437,500
2022-02-25	23.000	24.250	23.000	23.850	23.850	213,000
2022-02-24	23.400	24.050	22.350	22.850	22.850	410,543
2022-02-23	23.800	24.650	23.800	24.050	24.050	210,545
2022-02-22	24.700	24.750	23.300	23.650	23.650	289,308
2022-02-21	26.450	26.600	24.800	24.800	24.800	497,028
2022-02-18	27.300	27.650	26.350	26.350	26.350	219,700
2022-02-17	26.750	27.400	26.100	27.150	27.150	216,500
2022-02-16	25.600	26.250	24.750	25.950	25.950	300,611
2022-02-15	24.900	26.400	24.900	25.000	25.000	785,127
2022-02-14	25.000	25.650	24.650	24.950	24.950	262,500
2022-02-11	27.800	27.800	24.900	25.000	25.000	738,022
2022-02-10	27.150	28.000	26.550	28.000	28.000	197,738
2022-02-09	27.800	27.800	26.300	26.550	26.550	140,243
2022-02-08	26.300	26.700	25.450	26.300	26.300	359,500
2022-02-07	27.650	29.650	27.000	27.050	27.050	497,345
2022-02-04	25.900	27.900	25.500	27.900	27.900	234,500
2022-01-31	25.350	26.500	25.350	25.900	25.900	61,500
2022-01-28	27.300	27.300	24.900	25.350	25.350	200,000
2022-01-27	27.000	27.000	24.550	25.800	25.800	439,500
2022-01-26	28.800	29.050	27.050	27.350	27.350	473,000
2022-01-25	30.200	30.500	28.500	28.500	28.500	1,097,000
2022-01-24	31.400	31.500	29.600	30.200	30.200	526,800
2022-01-21	33.300	33.800	29.100	31.400	31.400	1,491,600
2022-01-20	36.000	36.800	33.200	33.350	33.350	589,627
2022-01-19	39.400	40.350	35.000	36.150	36.150	685,000
2022-01-18	43.000	44.200	37.800	39.400	39.400	857,025
2022-01-17	39.000	46.800	37.000	42.500	42.500	2,628,055
2022-01-14	36.250	36.600	35.000	36.300	36.300	310,000
2022-01-13	36.850	36.850	34.700	35.250	35.250	401,451
2022-01-12	32.450	37.300	32.400	36.700	36.700	685,040
2022-01-11	31.450	32.500	30.950	32.300	32.300	307,105
2022-01-10	31.000	32.400	30.500	31.600	31.600	444,735
2022-01-07	32.000	32.000	30.350	31.000	31.000	480,500
2022-01-06	32.000	33.000	30.000	31.650	31.650	556,000
2022-01-05	32.350	32.350	30.250	31.200	31.200	704,000
2022-01-04	32.350	33.700	32.150	32.350	32.350	290,000
2022-01-03	34.800	34.800	31.600	32.350	32.350	118,392
2021-12-31	33.800	34.800	32.600	34.800	34.800	124,000
2021-12-30	33.350	34.950	32.400	32.600	32.600	64,500
2021-12-29	34.950	35.200	33.050	33.250	33.250	48,512
2021-12-28	35.350	35.350	34.200	34.950	34.950	124,000
2021-12-24	36.100	36.250	35.000	35.200	35.200	44,500
2021-12-23	37.200	38.300	36.150	36.250	36.250	149,724
2021-12-22	39.000	39.700	37.450	37.600	37.600	130,500
2021-12-21	37.350	39.500	37.350	38.800	38.800	315,000
2021-12-20	40.250	40.250	37.350	37.350	37.350	324,500
2021-12-17	36.450	40.600	36.400	40.500	40.500	846,682
2021-12-16	34.000	36.600	33.450	36.550	36.550	451,044
2021-12-15	35.200	35.450	32.800	33.450	33.450	280,351
2021-12-14	34.650	36.400	34.000	34.000	34.000	303,500
2021-12-13	34.500	36.850	33.350	34.850	34.850	332,000
2021-12-10	31.850	35.450	31.850	34.000	34.000	216,500
2021-12-09	33.400	36.100	33.400	35.600	35.600	373,947
2021-12-08	32.100	34.550	31.800	34.300	34.300	1,002,443
2021-12-07	32.450	33.100	32.050	32.100	32.100	491,000
2021-12-06	32.500	34.000	32.050	32.050	32.050	548,866

← NewerPage 20 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.