WellCell Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 6.990 | 7.250 | 6.810 | 7.000 | 1.750 | 1,602,400 |
| 2025-05-09 | 7.000 | 7.060 | 6.870 | 7.010 | 1.753 | 1,844,800 |
| 2025-05-08 | 7.110 | 7.300 | 6.890 | 7.000 | 1.750 | 2,284,000 |
| 2025-05-07 | 6.990 | 7.680 | 6.960 | 7.170 | 1.793 | 2,614,700 |
| 2025-05-06 | 7.210 | 7.410 | 6.820 | 7.010 | 1.753 | 3,874,800 |
| 2025-05-02 | 7.240 | 7.600 | 6.870 | 7.270 | 1.818 | 3,587,200 |
| 2025-04-30 | 7.210 | 7.340 | 7.080 | 7.230 | 1.808 | 9,061,600 |
| 2025-04-29 | 7.300 | 7.430 | 7.000 | 7.210 | 1.803 | 1,501,700 |
| 2025-04-28 | 7.370 | 7.600 | 7.200 | 7.300 | 1.825 | 2,226,400 |
| 2025-04-25 | 7.370 | 7.790 | 7.020 | 7.370 | 1.843 | 3,045,600 |
| 2025-04-24 | 7.300 | 7.570 | 7.100 | 7.370 | 1.843 | 1,966,000 |
| 2025-04-23 | 7.270 | 7.880 | 7.200 | 7.360 | 1.840 | 2,298,400 |
| 2025-04-22 | 7.970 | 8.300 | 6.860 | 7.270 | 1.818 | 6,330,000 |
| 2025-04-17 | 8.750 | 8.750 | 7.570 | 7.910 | 1.978 | 3,593,600 |
| 2025-04-16 | 9.600 | 10.020 | 8.350 | 8.710 | 2.178 | 3,784,819 |
| 2025-04-15 | 8.630 | 9.480 | 8.630 | 9.420 | 2.355 | 2,450,037 |
| 2025-04-14 | 8.450 | 9.320 | 8.450 | 8.630 | 2.158 | 3,641,600 |
| 2025-04-11 | 8.050 | 8.520 | 8.050 | 8.450 | 2.113 | 2,169,200 |
| 2025-04-10 | 7.990 | 8.630 | 7.990 | 8.190 | 2.048 | 2,968,000 |
| 2025-04-09 | 8.100 | 8.140 | 7.640 | 8.120 | 2.030 | 2,630,336 |
| 2025-04-08 | 7.600 | 8.190 | 7.530 | 8.100 | 2.025 | 4,756,080 |
| 2025-04-07 | 8.840 | 8.840 | 7.590 | 7.800 | 1.950 | 5,348,000 |
| 2025-04-03 | 9.900 | 10.180 | 8.840 | 9.130 | 2.283 | 2,937,100 |
| 2025-04-02 | 10.200 | 10.260 | 9.710 | 10.020 | 2.505 | 2,224,000 |
| 2025-04-01 | 10.600 | 10.640 | 10.200 | 10.200 | 2.550 | 1,464,000 |
| 2025-03-31 | 10.500 | 10.920 | 10.400 | 10.520 | 2.630 | 1,416,400 |
| 2025-03-28 | 20.300 | 20.950 | 19.960 | 20.950 | 2.619 | 1,112,000 |
| 2025-03-27 | 21.750 | 21.950 | 19.720 | 20.300 | 2.538 | 2,237,300 |
| 2025-03-26 | 21.600 | 22.150 | 21.400 | 21.750 | 2.719 | 852,000 |
| 2025-03-25 | 22.000 | 22.400 | 21.400 | 21.550 | 2.694 | 1,524,000 |
| 2025-03-24 | 21.800 | 22.550 | 20.700 | 22.000 | 2.750 | 1,408,000 |
| 2025-03-21 | 22.600 | 22.850 | 21.500 | 21.750 | 2.719 | 908,000 |
| 2025-03-20 | 23.000 | 23.050 | 22.350 | 22.850 | 2.856 | 1,012,000 |
| 2025-03-19 | 22.800 | 23.150 | 22.700 | 23.000 | 2.875 | 628,000 |
| 2025-03-18 | 22.750 | 23.450 | 22.750 | 23.000 | 2.875 | 612,000 |
| 2025-03-17 | 23.100 | 23.100 | 22.200 | 22.750 | 2.844 | 944,000 |
| 2025-03-14 | 22.650 | 23.300 | 22.350 | 23.100 | 2.888 | 1,018,400 |
| 2025-03-13 | 22.300 | 22.800 | 21.900 | 22.650 | 2.831 | 1,768,000 |
| 2025-03-12 | 21.400 | 22.650 | 21.000 | 22.300 | 2.788 | 1,844,922 |
| 2025-03-11 | 19.500 | 21.850 | 19.220 | 21.700 | 2.713 | 2,310,600 |
| 2025-03-10 | 22.550 | 23.300 | 19.800 | 19.880 | 2.485 | 2,956,000 |
| 2025-03-07 | 23.500 | 24.000 | 22.600 | 22.600 | 2.825 | 1,612,000 |
| 2025-03-06 | 23.500 | 24.250 | 23.300 | 23.500 | 2.938 | 1,108,000 |
| 2025-03-05 | 23.000 | 23.800 | 22.800 | 23.500 | 2.938 | 1,014,600 |
| 2025-03-04 | 22.850 | 23.500 | 22.650 | 23.100 | 2.888 | 828,000 |
| 2025-03-03 | 22.500 | 23.250 | 21.650 | 23.000 | 2.875 | 1,172,800 |
| 2025-02-28 | 23.400 | 23.850 | 22.350 | 22.500 | 2.813 | 1,342,100 |
| 2025-02-27 | 23.600 | 23.950 | 23.050 | 23.400 | 2.925 | 1,068,000 |
| 2025-02-26 | 23.100 | 24.250 | 23.100 | 23.600 | 2.950 | 1,169,333 |
| 2025-02-25 | 24.900 | 25.100 | 23.100 | 23.100 | 2.888 | 2,111,000 |
| 2025-02-24 | 23.800 | 25.600 | 23.800 | 25.000 | 3.125 | 2,708,000 |
| 2025-02-21 | 23.500 | 23.800 | 22.800 | 23.750 | 2.969 | 1,367,100 |
| 2025-02-20 | 24.050 | 24.100 | 22.650 | 23.250 | 2.906 | 1,500,000 |
| 2025-02-19 | 24.700 | 25.550 | 22.600 | 24.050 | 3.006 | 1,252,000 |
| 2025-02-18 | 24.950 | 26.650 | 24.200 | 24.800 | 3.100 | 1,844,000 |
| 2025-02-17 | 22.900 | 25.000 | 22.450 | 24.950 | 3.119 | 3,762,000 |
| 2025-02-14 | 23.900 | 24.750 | 22.450 | 22.900 | 2.863 | 1,882,200 |
| 2025-02-13 | 25.400 | 26.450 | 22.000 | 23.900 | 2.988 | 2,610,600 |
| 2025-02-12 | 20.250 | 26.000 | 20.250 | 25.100 | 3.138 | 2,956,000 |
| 2025-02-11 | 17.960 | 20.300 | 17.620 | 20.000 | 2.500 | 1,743,000 |
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.