WellCell Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 17.760 | 19.700 | 17.760 | 18.280 | 2.285 | 2,133,000 |
| 2025-02-07 | 16.200 | 18.600 | 16.200 | 17.560 | 2.195 | 4,044,000 |
| 2025-02-06 | 12.640 | 16.100 | 12.640 | 16.100 | 2.013 | 3,312,000 |
| 2025-02-05 | 11.960 | 12.660 | 11.880 | 12.600 | 1.575 | 952,000 |
| 2025-02-04 | 11.800 | 12.300 | 11.800 | 11.960 | 1.495 | 456,000 |
| 2025-02-03 | 11.560 | 12.440 | 11.480 | 11.860 | 1.483 | 588,000 |
| 2025-01-28 | 11.140 | 11.780 | 11.020 | 11.680 | 1.460 | 1,024,000 |
| 2025-01-27 | 10.900 | 11.520 | 10.820 | 11.180 | 1.398 | 1,184,000 |
| 2025-01-24 | 11.460 | 11.720 | 10.880 | 11.000 | 1.375 | 3,984,600 |
| 2025-01-23 | 11.700 | 11.880 | 10.900 | 11.560 | 1.445 | 864,000 |
| 2025-01-22 | 11.600 | 12.080 | 11.500 | 11.640 | 1.455 | 2,792,000 |
| 2025-01-21 | 11.300 | 12.000 | 11.220 | 11.680 | 1.460 | 3,517,000 |
| 2025-01-20 | 11.600 | 11.660 | 11.100 | 11.360 | 1.420 | 5,208,000 |
| 2025-01-17 | 11.680 | 11.980 | 11.060 | 11.700 | 1.463 | 3,492,000 |
| 2025-01-16 | 11.600 | 12.240 | 11.200 | 11.800 | 1.475 | 3,652,000 |
| 2025-01-15 | 11.060 | 12.480 | 10.900 | 11.780 | 1.473 | 5,296,000 |
| 2025-01-14 | 12.700 | 13.460 | 10.800 | 11.260 | 1.408 | 6,412,000 |
| 2025-01-13 | 12.780 | 13.480 | 12.100 | 12.800 | 1.600 | 3,752,000 |
| 2025-01-10 | 13.680 | 13.940 | 12.360 | 12.900 | 1.613 | 5,240,000 |
| 2025-01-09 | 12.660 | 15.100 | 12.480 | 13.820 | 1.728 | 7,324,920 |
| 2025-01-08 | 12.280 | 14.800 | 11.000 | 12.720 | 1.590 | 12,796,000 |
| 2025-01-07 | 6.600 | 13.220 | 6.600 | 12.260 | 1.533 | 17,145,910 |
| 2025-01-06 | 6.550 | 6.700 | 6.290 | 6.540 | 0.818 | 3,272,000 |
| 2025-01-03 | 6.500 | 6.500 | 6.170 | 6.410 | 0.801 | 4,720,000 |
| 2025-01-02 | 6.450 | 6.600 | 6.190 | 6.420 | 0.803 | 5,788,000 |
| 2024-12-31 | 6.420 | 6.620 | 6.370 | 6.420 | 0.803 | 3,532,000 |
| 2024-12-30 | 6.220 | 6.600 | 6.210 | 6.440 | 0.805 | 2,304,300 |
| 2024-12-27 | 5.880 | 6.600 | 5.740 | 6.220 | 0.778 | 2,576,000 |
| 2024-12-24 | 5.900 | 5.990 | 5.540 | 5.890 | 0.736 | 336,000 |
| 2024-12-23 | 5.950 | 6.010 | 5.450 | 5.900 | 0.738 | 3,401,000 |
| 2024-12-20 | 5.750 | 6.600 | 5.750 | 5.950 | 0.744 | 8,047,500 |
| 2024-12-19 | 5.300 | 6.060 | 5.160 | 5.720 | 0.715 | 1,940,000 |
| 2024-12-18 | 5.720 | 5.840 | 5.310 | 5.350 | 0.669 | 6,028,000 |
| 2024-12-17 | 5.200 | 6.200 | 5.120 | 5.750 | 0.719 | 22,395,000 |
| 2024-12-16 | 5.240 | 5.480 | 5.090 | 5.300 | 0.663 | 13,940,000 |
| 2024-12-13 | 4.500 | 5.600 | 4.390 | 5.480 | 0.685 | 4,116,000 |
| 2024-12-12 | 4.100 | 4.500 | 4.100 | 4.500 | 0.563 | 5,656,000 |
| 2024-12-11 | 4.240 | 4.240 | 4.030 | 4.150 | 0.519 | 2,396,000 |
| 2024-12-10 | 3.850 | 4.240 | 3.850 | 4.240 | 0.530 | 1,908,000 |
| 2024-12-09 | 3.940 | 4.000 | 3.900 | 4.000 | 0.500 | 312,000 |
| 2024-12-06 | 4.010 | 4.010 | 3.960 | 3.960 | 0.495 | 672,000 |
| 2024-12-05 | 3.950 | 4.060 | 3.930 | 4.040 | 0.505 | 252,000 |
| 2024-12-04 | 4.070 | 4.080 | 3.940 | 3.940 | 0.493 | 1,220,000 |
| 2024-12-03 | 4.270 | 4.330 | 3.970 | 3.970 | 0.496 | 428,000 |
| 2024-12-02 | 4.330 | 4.420 | 4.010 | 4.330 | 0.541 | 252,000 |
| 2024-11-29 | 4.090 | 4.320 | 4.090 | 4.320 | 0.540 | 1,132,000 |
| 2024-11-28 | 4.180 | 4.490 | 4.060 | 4.080 | 0.510 | 312,000 |
| 2024-11-27 | 3.840 | 4.280 | 3.840 | 4.280 | 0.535 | 1,324,000 |
| 2024-11-26 | 4.110 | 4.170 | 3.880 | 3.980 | 0.498 | 424,000 |
| 2024-11-25 | 4.020 | 4.300 | 3.960 | 4.090 | 0.511 | 1,264,000 |
| 2024-11-22 | 4.620 | 4.620 | 4.100 | 4.200 | 0.525 | 2,696,000 |
| 2024-11-21 | 4.000 | 4.610 | 4.000 | 4.420 | 0.553 | 3,672,000 |
| 2024-11-20 | 3.910 | 4.050 | 3.910 | 4.000 | 0.500 | 2,092,000 |
| 2024-11-19 | 3.830 | 3.960 | 3.830 | 3.920 | 0.490 | 276,000 |
| 2024-11-18 | 3.700 | 4.050 | 3.600 | 3.900 | 0.488 | 1,656,000 |
| 2024-11-15 | 3.830 | 3.920 | 3.700 | 3.700 | 0.463 | 1,308,000 |
| 2024-11-14 | 3.900 | 3.940 | 3.860 | 3.940 | 0.493 | 432,000 |
| 2024-11-13 | 4.170 | 4.170 | 3.950 | 3.950 | 0.494 | 328,000 |
| 2024-11-12 | 4.070 | 4.520 | 4.070 | 4.150 | 0.519 | 752,000 |
| 2024-11-11 | 4.280 | 4.720 | 3.930 | 4.070 | 0.509 | 2,388,000 |
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.