BetterLife Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.690	0.700	0.690	0.700	0.579	99,000
2024-05-14	0.700	0.700	0.700	0.700	0.579	252,000
2024-05-13	0.700	0.700	0.700	0.700	0.579	6,000
2024-05-10	0.690	0.720	0.690	0.690	0.571	47,000
2024-05-09	0.690	0.720	0.690	0.700	0.579	69,000
2024-05-08	0.700	0.700	0.700	0.700	0.579	6,000
2024-05-07	0.740	0.830	0.660	0.670	0.555	487,000
2024-05-06	0.690	0.710	0.690	0.690	0.571	16,000
2024-05-03	0.620	0.690	0.620	0.690	0.571	2,000
2024-05-02	0.600	0.690	0.600	0.690	0.544	15,000
2024-04-30	0.620	0.640	0.600	0.640	0.504	19,000
2024-04-29	0.620	0.670	0.610	0.650	0.512	19,000
2024-04-26	0.620	0.650	0.600	0.650	0.512	821,000
2024-04-25	0.680	0.720	0.640	0.640	0.504	988,000
2024-04-24	0.730	0.730	0.600	0.660	0.520	162,000
2024-04-23	0.550	0.750	0.550	0.730	0.575	3,857,453
2024-04-22	0.500	0.850	0.495	0.550	0.434	1,259,000
2024-04-19	0.500	0.510	0.490	0.500	0.394	772,000
2024-04-18	0.500	0.500	0.490	0.490	0.386	49,000
2024-04-17	0.500	0.500	0.450	0.450	0.355	33,000
2024-04-16	0.485	0.500	0.485	0.500	0.394	148,000
2024-04-15	0.500	0.500	0.500	0.500	0.394	0
2024-04-12	0.500	0.500	0.490	0.500	0.394	144,000
2024-04-11	0.460	0.460	0.460	0.460	0.363	1,000
2024-04-10	0.460	0.460	0.460	0.460	0.363	6,000
2024-04-09	0.450	0.450	0.450	0.450	0.355	0
2024-04-08	0.450	0.450	0.450	0.450	0.355	1,000
2024-04-05	0.405	0.440	0.405	0.440	0.347	7,000
2024-04-03	0.490	0.490	0.490	0.490	0.386	0
2024-04-02	0.495	0.500	0.465	0.490	0.386	70,000
2024-03-28	0.495	0.495	0.495	0.495	0.390	0
2024-03-27	0.520	0.520	0.495	0.495	0.390	312,441
2024-03-26	0.490	0.490	0.490	0.490	0.386	0
2024-03-25	0.510	0.520	0.490	0.490	0.386	17,000
2024-03-22	0.495	0.495	0.495	0.495	0.390	50,000
2024-03-21	0.450	0.450	0.450	0.450	0.355	0
2024-03-20	0.430	0.450	0.430	0.450	0.355	1,000
2024-03-19	0.450	0.460	0.450	0.460	0.363	8,000
2024-03-18	0.440	0.495	0.440	0.495	0.390	3,000
2024-03-15	0.400	0.415	0.400	0.415	0.327	1,000
2024-03-14	0.470	0.470	0.470	0.470	0.370	0
2024-03-13	0.460	0.470	0.460	0.470	0.370	12,000
2024-03-12	0.445	0.470	0.445	0.470	0.370	13,000
2024-03-11	0.460	0.480	0.450	0.450	0.355	142,000
2024-03-08	0.460	0.465	0.460	0.465	0.367	9,000
2024-03-07	0.500	0.500	0.490	0.495	0.390	55,000
2024-03-06	0.530	0.530	0.520	0.520	0.410	6,000
2024-03-05	0.530	0.530	0.530	0.530	0.418	16,000
2024-03-04	0.570	0.570	0.570	0.570	0.449	1,000
2024-03-01	0.570	0.570	0.570	0.570	0.449	0
2024-02-29	0.570	0.570	0.560	0.570	0.449	15,000
2024-02-28	0.485	0.490	0.485	0.490	0.386	35,000
2024-02-27	0.520	0.520	0.450	0.490	0.386	46,000
2024-02-26	0.530	0.540	0.530	0.540	0.426	15,000
2024-02-23	0.690	0.700	0.550	0.550	0.434	245,000
2024-02-22	0.520	0.540	0.520	0.540	0.426	1,000
2024-02-21	0.650	0.650	0.650	0.650	0.512	0
2024-02-20	0.650	0.650	0.650	0.650	0.512	0
2024-02-19	0.690	0.690	0.650	0.650	0.512	16,000
2024-02-16	0.650	0.670	0.650	0.650	0.512	59,000

← NewerPage 11 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.0230 HKD
2025-06-03	0.0220 HKD
2024-09-10	0.0330 HKD
2024-05-03	0.0330 HKD
2023-07-03	0.0326 HKD
2022-06-30	0.2579 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.