WellCell Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 2.700 | 2.750 | 2.660 | 2.740 | 0.343 | 1,632,000 |
| 2024-08-09 | 2.750 | 2.750 | 2.620 | 2.670 | 0.334 | 2,052,000 |
| 2024-08-08 | 2.830 | 2.830 | 2.670 | 2.670 | 0.334 | 456,000 |
| 2024-08-07 | 2.790 | 2.810 | 2.730 | 2.750 | 0.344 | 3,388,000 |
| 2024-08-06 | 2.650 | 2.850 | 2.650 | 2.800 | 0.350 | 8,372,000 |
| 2024-08-05 | 2.700 | 2.760 | 2.660 | 2.660 | 0.333 | 672,000 |
| 2024-08-02 | 2.800 | 2.800 | 2.770 | 2.770 | 0.346 | 252,000 |
| 2024-08-01 | 2.880 | 2.880 | 2.730 | 2.810 | 0.351 | 316,000 |
| 2024-07-31 | 2.840 | 2.860 | 2.840 | 2.860 | 0.358 | 452,000 |
| 2024-07-30 | 2.800 | 2.850 | 2.720 | 2.830 | 0.354 | 368,000 |
| 2024-07-29 | 2.850 | 2.880 | 2.760 | 2.830 | 0.354 | 1,360,000 |
| 2024-07-26 | 2.770 | 2.920 | 2.730 | 2.840 | 0.355 | 2,516,000 |
| 2024-07-25 | 2.740 | 2.830 | 2.730 | 2.770 | 0.346 | 2,088,000 |
| 2024-07-24 | 2.800 | 2.800 | 2.720 | 2.740 | 0.343 | 580,000 |
| 2024-07-23 | 2.750 | 2.870 | 2.620 | 2.700 | 0.338 | 4,224,000 |
| 2024-07-22 | 2.950 | 2.950 | 2.750 | 2.750 | 0.344 | 8,248,000 |
| 2024-07-19 | 2.890 | 2.920 | 2.790 | 2.860 | 0.358 | 1,544,000 |
| 2024-07-18 | 3.000 | 3.000 | 2.830 | 2.870 | 0.359 | 424,000 |
| 2024-07-17 | 3.050 | 3.140 | 2.920 | 2.920 | 0.365 | 4,776,000 |
| 2024-07-16 | 3.070 | 3.210 | 3.030 | 3.040 | 0.380 | 396,000 |
| 2024-07-15 | 3.070 | 3.100 | 3.070 | 3.070 | 0.384 | 280,000 |
| 2024-07-12 | 3.190 | 3.190 | 3.060 | 3.100 | 0.388 | 316,000 |
| 2024-07-11 | 3.210 | 3.260 | 2.970 | 3.240 | 0.405 | 684,000 |
| 2024-07-10 | 2.970 | 3.360 | 2.970 | 3.210 | 0.401 | 5,284,000 |
| 2024-07-09 | 2.900 | 3.050 | 2.900 | 2.970 | 0.371 | 809,000 |
| 2024-07-08 | 2.950 | 2.960 | 2.870 | 2.910 | 0.364 | 4,332,000 |
| 2024-07-05 | 2.940 | 2.950 | 2.910 | 2.950 | 0.369 | 2,860,000 |
| 2024-07-04 | 2.990 | 3.000 | 2.930 | 2.930 | 0.366 | 2,036,000 |
| 2024-07-03 | 2.900 | 3.030 | 2.900 | 2.980 | 0.373 | 328,000 |
| 2024-07-02 | 2.880 | 2.940 | 2.880 | 2.930 | 0.366 | 276,000 |
| 2024-06-28 | 2.900 | 3.000 | 2.860 | 2.880 | 0.360 | 3,908,000 |
| 2024-06-27 | 2.930 | 2.950 | 2.890 | 2.890 | 0.361 | 328,000 |
| 2024-06-26 | 2.930 | 2.980 | 2.910 | 2.930 | 0.366 | 276,000 |
| 2024-06-25 | 3.100 | 3.100 | 2.930 | 2.930 | 0.366 | 356,000 |
| 2024-06-24 | 3.120 | 3.130 | 3.060 | 3.060 | 0.383 | 300,000 |
| 2024-06-21 | 3.200 | 3.350 | 3.120 | 3.120 | 0.390 | 244,000 |
| 2024-06-20 | 3.250 | 3.300 | 3.130 | 3.300 | 0.413 | 1,328,000 |
| 2024-06-19 | 3.100 | 3.450 | 3.090 | 3.350 | 0.419 | 1,204,000 |
| 2024-06-18 | 2.840 | 3.400 | 2.840 | 3.200 | 0.400 | 7,264,000 |
| 2024-06-17 | 2.820 | 2.860 | 2.820 | 2.850 | 0.356 | 244,000 |
| 2024-06-14 | 2.840 | 2.860 | 2.840 | 2.860 | 0.358 | 240,000 |
| 2024-06-13 | 2.800 | 2.950 | 2.750 | 2.860 | 0.358 | 1,784,000 |
| 2024-06-12 | 2.760 | 2.800 | 2.760 | 2.780 | 0.348 | 312,000 |
| 2024-06-11 | 2.800 | 2.860 | 2.750 | 2.760 | 0.345 | 2,220,000 |
| 2024-06-07 | 2.910 | 2.920 | 2.830 | 2.840 | 0.355 | 736,000 |
| 2024-06-06 | 2.960 | 3.000 | 2.900 | 2.910 | 0.364 | 384,000 |
| 2024-06-05 | 2.980 | 3.020 | 2.970 | 2.980 | 0.373 | 324,000 |
| 2024-06-04 | 2.970 | 3.070 | 2.970 | 2.980 | 0.373 | 288,000 |
| 2024-06-03 | 2.960 | 3.010 | 2.940 | 2.980 | 0.373 | 300,000 |
| 2024-05-31 | 2.980 | 3.080 | 2.970 | 2.970 | 0.371 | 248,000 |
| 2024-05-30 | 2.980 | 3.000 | 2.920 | 2.990 | 0.374 | 572,000 |
| 2024-05-29 | 2.960 | 3.020 | 2.930 | 2.990 | 0.374 | 324,000 |
| 2024-05-28 | 3.070 | 3.070 | 2.950 | 2.960 | 0.370 | 288,000 |
| 2024-05-27 | 2.990 | 3.140 | 2.680 | 3.100 | 0.388 | 864,000 |
| 2024-05-24 | 2.940 | 3.050 | 2.920 | 2.990 | 0.374 | 316,000 |
| 2024-05-23 | 3.080 | 3.120 | 2.940 | 2.990 | 0.374 | 2,788,000 |
| 2024-05-22 | 3.170 | 3.240 | 3.090 | 3.100 | 0.388 | 1,796,000 |
| 2024-05-21 | 3.130 | 3.210 | 3.100 | 3.210 | 0.401 | 880,000 |
| 2024-05-20 | 3.060 | 3.200 | 3.060 | 3.180 | 0.398 | 332,000 |
| 2024-05-17 | 3.180 | 3.200 | 3.030 | 3.100 | 0.388 | 2,200,000 |
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.