WellCell Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 3.320 | 3.320 | 3.130 | 3.180 | 0.398 | 6,964,000 |
| 2024-05-14 | 3.340 | 3.370 | 3.290 | 3.300 | 0.413 | 1,048,000 |
| 2024-05-13 | 3.420 | 3.440 | 3.310 | 3.310 | 0.414 | 1,296,000 |
| 2024-05-10 | 3.370 | 3.500 | 3.370 | 3.440 | 0.430 | 1,828,000 |
| 2024-05-09 | 3.390 | 3.450 | 3.350 | 3.400 | 0.425 | 1,040,000 |
| 2024-05-08 | 3.350 | 3.460 | 3.300 | 3.320 | 0.415 | 2,108,000 |
| 2024-05-07 | 3.250 | 3.460 | 3.250 | 3.350 | 0.419 | 613,000 |
| 2024-05-06 | 3.270 | 3.380 | 3.230 | 3.250 | 0.406 | 2,036,000 |
| 2024-05-03 | 3.250 | 3.360 | 3.250 | 3.260 | 0.408 | 328,000 |
| 2024-05-02 | 3.250 | 3.400 | 3.250 | 3.250 | 0.406 | 340,000 |
| 2024-04-30 | 3.240 | 3.370 | 3.230 | 3.250 | 0.406 | 340,000 |
| 2024-04-29 | 3.250 | 3.330 | 3.130 | 3.270 | 0.409 | 1,016,000 |
| 2024-04-26 | 3.280 | 3.530 | 3.180 | 3.200 | 0.400 | 5,308,000 |
| 2024-04-25 | 3.430 | 3.430 | 3.230 | 3.330 | 0.416 | 2,648,000 |
| 2024-04-24 | 3.520 | 3.730 | 3.380 | 3.390 | 0.424 | 464,000 |
| 2024-04-23 | 3.400 | 3.520 | 3.100 | 3.470 | 0.434 | 3,680,000 |
| 2024-04-22 | 3.620 | 4.020 | 3.000 | 3.300 | 0.413 | 11,156,000 |
| 2024-04-19 | 3.380 | 3.600 | 3.350 | 3.550 | 0.444 | 2,372,000 |
| 2024-04-18 | 3.320 | 3.590 | 3.300 | 3.450 | 0.431 | 8,404,000 |
| 2024-04-17 | 3.530 | 3.690 | 3.290 | 3.320 | 0.415 | 7,452,000 |
| 2024-04-16 | 3.520 | 3.730 | 3.500 | 3.520 | 0.440 | 15,952,000 |
| 2024-04-15 | 3.600 | 3.600 | 3.400 | 3.480 | 0.435 | 5,052,000 |
| 2024-04-12 | 3.360 | 3.770 | 3.360 | 3.630 | 0.454 | 2,864,000 |
| 2024-04-11 | 3.100 | 3.500 | 3.080 | 3.420 | 0.428 | 9,452,000 |
| 2024-04-10 | 3.100 | 3.130 | 3.050 | 3.120 | 0.390 | 3,492,000 |
| 2024-04-09 | 3.090 | 3.100 | 2.750 | 3.100 | 0.388 | 3,156,000 |
| 2024-04-08 | 3.090 | 3.150 | 3.000 | 3.010 | 0.376 | 5,692,000 |
| 2024-04-05 | 3.110 | 3.220 | 3.040 | 3.060 | 0.383 | 2,904,000 |
| 2024-04-03 | 3.080 | 3.270 | 3.030 | 3.110 | 0.389 | 4,732,000 |
| 2024-04-02 | 3.000 | 3.060 | 2.950 | 3.060 | 0.383 | 1,036,000 |
| 2024-03-28 | 2.900 | 3.000 | 2.750 | 3.000 | 0.375 | 18,616,000 |
| 2024-03-27 | 2.960 | 3.030 | 2.860 | 2.890 | 0.361 | 436,000 |
| 2024-03-26 | 3.100 | 3.100 | 2.950 | 3.030 | 0.379 | 2,296,000 |
| 2024-03-25 | 3.110 | 3.150 | 3.100 | 3.100 | 0.388 | 2,828,500 |
| 2024-03-22 | 3.300 | 3.300 | 3.120 | 3.150 | 0.394 | 396,000 |
| 2024-03-21 | 3.280 | 3.420 | 3.220 | 3.300 | 0.413 | 1,424,000 |
| 2024-03-20 | 3.050 | 3.450 | 3.050 | 3.280 | 0.410 | 3,712,000 |
| 2024-03-19 | 2.930 | 3.060 | 2.930 | 3.050 | 0.381 | 568,000 |
| 2024-03-18 | 2.850 | 2.970 | 2.830 | 2.960 | 0.370 | 2,352,000 |
| 2024-03-15 | 3.000 | 3.000 | 2.780 | 2.910 | 0.364 | 2,212,000 |
| 2024-03-14 | 2.600 | 3.100 | 2.600 | 3.080 | 0.385 | 9,456,000 |
| 2024-03-13 | 2.740 | 2.740 | 2.580 | 2.610 | 0.326 | 2,280,000 |
| 2024-03-12 | 2.650 | 2.770 | 2.600 | 2.740 | 0.343 | 4,012,000 |
| 2024-03-11 | 2.700 | 2.790 | 2.580 | 2.760 | 0.345 | 1,636,000 |
| 2024-03-08 | 2.780 | 2.780 | 2.600 | 2.700 | 0.338 | 828,000 |
| 2024-03-07 | 2.960 | 2.980 | 2.800 | 2.820 | 0.353 | 1,044,000 |
| 2024-03-06 | 3.500 | 3.500 | 2.800 | 2.980 | 0.373 | 3,720,000 |
| 2024-03-05 | 3.700 | 3.700 | 3.500 | 3.500 | 0.438 | 14,144,000 |
| 2024-03-04 | 3.760 | 3.900 | 3.400 | 3.740 | 0.468 | 8,092,000 |
| 2024-03-01 | 3.790 | 4.150 | 3.650 | 3.760 | 0.470 | 3,135,000 |
| 2024-02-29 | 3.630 | 3.850 | 3.580 | 3.790 | 0.474 | 744,000 |
| 2024-02-28 | 3.690 | 3.750 | 3.590 | 3.720 | 0.465 | 760,000 |
| 2024-02-27 | 3.800 | 3.820 | 3.700 | 3.750 | 0.469 | 1,048,000 |
| 2024-02-26 | 3.670 | 3.950 | 3.670 | 3.760 | 0.470 | 1,937,500 |
| 2024-02-23 | 3.480 | 3.700 | 3.480 | 3.660 | 0.458 | 3,176,000 |
| 2024-02-22 | 3.400 | 3.560 | 3.400 | 3.480 | 0.435 | 1,178,400 |
| 2024-02-21 | 3.390 | 3.440 | 3.260 | 3.400 | 0.425 | 452,000 |
| 2024-02-20 | 3.440 | 3.450 | 3.220 | 3.370 | 0.421 | 2,248,000 |
| 2024-02-19 | 3.600 | 3.600 | 3.400 | 3.460 | 0.433 | 912,000 |
| 2024-02-16 | 3.390 | 3.750 | 3.370 | 3.600 | 0.450 | 7,956,000 |
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.