BetterLife Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	2.500	3.020	2.500	3.020	2.355	10,000
2022-11-21	2.700	2.700	2.600	2.600	2.028	114,000
2022-11-18	2.800	3.000	2.700	2.800	2.184	107,000
2022-11-17	2.800	2.800	2.800	2.800	2.184	150,000
2022-11-16	2.600	2.780	2.600	2.780	2.168	18,000
2022-11-15	2.380	2.600	2.380	2.600	2.028	46,000
2022-11-14	2.640	2.640	2.640	2.640	2.059	0
2022-11-11	2.700	2.700	2.680	2.680	2.090	10,000
2022-11-10	2.600	2.700	2.600	2.690	2.098	303,000
2022-11-09	2.500	2.600	2.500	2.600	2.028	21,000
2022-11-08	2.780	2.780	2.780	2.780	2.168	0
2022-11-07	2.800	2.800	2.800	2.800	2.184	0
2022-11-04	2.800	2.800	2.800	2.800	2.184	5,000
2022-11-03	2.800	2.800	2.800	2.800	2.184	0
2022-11-02	2.800	2.800	2.800	2.800	2.184	0
2022-11-01	2.800	2.800	2.800	2.800	2.184	0
2022-10-31	2.800	2.800	2.800	2.800	2.184	10,000
2022-10-28	2.800	2.800	2.800	2.800	2.184	0
2022-10-27	2.800	2.800	2.800	2.800	2.184	0
2022-10-26	2.910	2.910	2.910	2.910	2.269	0
2022-10-25	2.910	2.910	2.910	2.910	2.269	5,000
2022-10-24	2.930	2.930	2.930	2.930	2.285	0
2022-10-21	2.930	2.930	2.930	2.930	2.285	0
2022-10-20	2.930	2.930	2.930	2.930	2.285	0
2022-10-19	2.930	2.930	2.930	2.930	2.285	0
2022-10-18	2.960	2.980	2.960	2.980	2.324	120,000
2022-10-17	2.980	2.980	2.980	2.980	2.324	10,000
2022-10-14	2.980	2.980	2.980	2.980	2.324	0
2022-10-13	3.000	3.000	3.000	3.000	2.340	0
2022-10-12	2.800	3.000	2.800	3.000	2.340	11,600
2022-10-11	2.800	2.800	2.800	2.800	2.184	0
2022-10-10	2.800	2.800	2.800	2.800	2.184	0
2022-10-07	2.800	2.800	2.800	2.800	2.184	0
2022-10-06	2.800	2.800	2.800	2.800	2.184	15,000
2022-10-05	2.800	2.800	2.800	2.800	2.184	1,000
2022-10-03	2.800	2.800	2.800	2.800	2.184	2,000
2022-09-30	2.900	2.900	2.900	2.900	2.262	10,000
2022-09-29	3.000	3.000	3.000	3.000	2.340	0
2022-09-28	2.990	3.000	2.990	3.000	2.340	22,000
2022-09-27	2.840	3.100	2.840	3.000	2.340	33,000
2022-09-26	3.220	3.220	3.220	3.220	2.511	0
2022-09-23	3.210	3.220	3.200	3.220	2.511	14,000
2022-09-22	3.410	3.410	3.400	3.400	2.652	50,000
2022-09-21	3.410	3.410	3.410	3.410	2.659	0
2022-09-20	3.420	3.420	3.420	3.420	2.667	1,000
2022-09-19	3.440	3.440	3.440	3.440	2.683	0
2022-09-16	3.480	3.480	3.480	3.480	2.714	0
2022-09-15	3.480	3.480	3.480	3.480	2.714	0
2022-09-14	3.480	3.480	3.480	3.480	2.714	0
2022-09-13	3.500	3.500	3.500	3.500	2.730	2,000
2022-09-09	3.510	3.510	3.510	3.510	2.737	0
2022-09-08	3.510	3.510	3.510	3.510	2.737	0
2022-09-07	3.510	3.510	3.510	3.510	2.737	1,000
2022-09-06	3.410	3.410	3.410	3.410	2.659	8,000
2022-09-05	3.380	3.390	3.380	3.380	2.636	3,000
2022-09-02	3.400	3.400	2.630	3.380	2.636	54,000
2022-09-01	3.400	3.400	3.320	3.400	2.652	53,000
2022-08-31	3.510	3.590	3.500	3.510	2.737	85,000
2022-08-30	3.980	3.980	3.980	3.980	3.104	2,000
2022-08-29	3.830	4.060	3.190	4.050	3.158	123,000

← NewerPage 17 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.