BetterLife Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	3.310	3.310	3.310	3.310	2.581	0
2023-02-21	3.220	3.350	3.220	3.310	2.581	26,000
2023-02-20	3.370	3.380	3.100	3.220	2.511	16,000
2023-02-17	2.980	3.200	2.980	3.200	2.496	31,000
2023-02-16	2.980	3.010	2.980	2.980	2.324	15,000
2023-02-15	2.900	2.900	2.900	2.900	2.262	50,000
2023-02-14	2.800	2.910	2.780	2.900	2.262	171,409
2023-02-13	2.500	2.800	2.500	2.800	2.184	241,000
2023-02-10	2.640	2.650	2.400	2.400	1.872	27,000
2023-02-09	2.700	2.700	2.660	2.660	2.074	17,000
2023-02-08	2.750	2.750	2.600	2.600	2.028	24,000
2023-02-07	2.710	2.800	2.700	2.700	2.106	63,000
2023-02-06	2.730	2.740	2.700	2.700	2.106	16,000
2023-02-03	3.020	3.020	3.020	3.020	2.355	0
2023-02-02	3.000	3.020	3.000	3.020	2.355	2,000
2023-02-01	3.000	3.000	2.990	3.000	2.340	27,000
2023-01-31	3.030	3.030	3.030	3.030	2.363	0
2023-01-30	3.050	3.050	3.050	3.050	2.379	0
2023-01-27	3.050	3.050	3.050	3.050	2.379	3,000
2023-01-26	3.050	3.050	3.050	3.050	2.379	3,000
2023-01-20	3.170	3.170	3.170	3.170	2.472	0
2023-01-19	3.170	3.170	3.170	3.170	2.472	0
2023-01-18	3.180	3.180	3.180	3.180	2.480	0
2023-01-17	3.400	3.400	3.180	3.180	2.480	1,000
2023-01-16	3.150	3.150	3.150	3.150	2.457	0
2023-01-13	3.160	3.160	3.160	3.160	2.464	0
2023-01-12	3.160	3.160	3.160	3.160	2.464	18,000
2023-01-11	3.160	3.160	3.160	3.160	2.464	0
2023-01-10	3.030	3.200	3.030	3.160	2.464	8,000
2023-01-09	3.380	3.380	3.380	3.380	2.636	1,000
2023-01-06	3.380	3.380	3.380	3.380	2.636	2,000
2023-01-05	3.380	3.380	3.380	3.380	2.636	0
2023-01-04	3.400	3.400	3.400	3.400	2.652	16,000
2023-01-03	3.100	3.420	3.100	3.420	2.667	2,000
2022-12-30	3.500	3.880	3.450	3.450	2.691	109,000
2022-12-29	3.960	4.000	3.880	3.880	3.026	7,000
2022-12-28	3.200	3.500	2.910	3.500	2.730	127,000
2022-12-23	2.800	3.190	2.800	3.170	2.472	83,000
2022-12-22	2.790	2.790	2.790	2.790	2.176	181,000
2022-12-21	2.780	2.780	2.780	2.780	2.168	0
2022-12-20	2.800	2.800	2.780	2.780	2.168	25,000
2022-12-19	2.850	2.850	2.850	2.850	2.223	0
2022-12-16	2.850	2.850	2.850	2.850	2.223	0
2022-12-15	2.850	2.850	2.850	2.850	2.223	20,000
2022-12-14	2.950	3.000	2.950	3.000	2.340	8,000
2022-12-13	2.950	2.950	2.950	2.950	2.301	2,000
2022-12-12	2.960	2.960	2.960	2.960	2.308	2,000
2022-12-09	2.960	2.960	2.960	2.960	2.308	8,000
2022-12-08	3.180	3.180	3.180	3.180	2.480	0
2022-12-07	3.180	3.180	3.180	3.180	2.480	0
2022-12-06	3.180	3.180	3.180	3.180	2.480	1,000
2022-12-05	3.180	3.180	3.180	3.180	2.480	11,000
2022-12-02	3.190	3.190	3.190	3.190	2.488	0
2022-12-01	3.190	3.190	3.190	3.190	2.488	0
2022-11-30	3.200	3.200	3.200	3.200	2.496	1,000
2022-11-29	3.240	3.240	3.240	3.240	2.527	0
2022-11-28	3.300	3.300	3.300	3.300	2.574	5,000
2022-11-25	3.180	3.350	3.180	3.350	2.613	37,000
2022-11-24	3.000	3.180	3.000	3.180	2.480	48,000
2022-11-23	3.000	3.000	3.000	3.000	2.340	0

← NewerPage 16 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.