BetterLife Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	4.700	4.700	4.700	4.700	3.461	1,000
2022-05-31	4.490	4.700	4.460	4.700	3.461	509,135
2022-05-30	4.490	4.490	4.490	4.490	3.306	1,000
2022-05-27	4.420	4.480	4.420	4.480	3.299	3,000
2022-05-26	4.490	4.490	4.400	4.400	3.240	4,000
2022-05-25	4.500	4.500	4.490	4.490	3.306	13,000
2022-05-24	4.460	4.600	4.460	4.600	3.387	11,000
2022-05-23	4.500	4.500	4.500	4.500	3.313	2,000
2022-05-20	4.500	4.590	4.500	4.560	3.358	3,000
2022-05-19	4.500	4.500	4.500	4.500	3.313	4,000
2022-05-18	4.550	4.550	4.550	4.550	3.350	3,000
2022-05-17	4.600	4.600	4.520	4.520	3.328	18,000
2022-05-16	4.930	4.930	4.600	4.610	3.394	16,000
2022-05-13	4.930	4.930	4.930	4.930	3.630	0
2022-05-12	4.600	5.000	4.400	5.000	3.682	306,000
2022-05-11	4.600	4.600	4.600	4.600	3.387	0
2022-05-10	4.700	4.700	4.490	4.600	3.387	60,000
2022-05-06	4.760	4.760	4.760	4.760	3.505	0
2022-05-05	4.760	4.760	4.760	4.760	3.505	0
2022-05-04	4.890	4.890	4.760	4.760	3.505	1,000
2022-05-03	5.010	5.060	4.930	4.930	3.630	6,000
2022-04-29	4.700	5.250	4.700	5.000	3.682	131,000
2022-04-28	4.450	4.500	4.450	4.500	3.313	14,000
2022-04-27	4.480	4.480	4.480	4.480	3.299	3,000
2022-04-26	4.500	4.510	4.480	4.480	3.299	26,000
2022-04-25	4.450	4.600	4.450	4.500	3.313	210,000
2022-04-22	4.560	4.700	4.400	4.460	3.284	540,000
2022-04-21	4.820	4.820	4.500	4.540	3.343	24,000
2022-04-20	4.900	4.900	4.820	4.820	3.549	1,000
2022-04-19	4.900	4.900	4.900	4.900	3.608	11,000
2022-04-14	4.900	4.900	4.900	4.900	3.608	10,000
2022-04-13	4.850	4.950	4.500	4.880	3.593	26,000
2022-04-12	4.920	4.920	4.840	4.840	3.564	151,000
2022-04-11	4.920	4.990	4.920	4.980	3.667	3,000
2022-04-08	4.930	5.060	4.850	4.990	3.674	363,000
2022-04-07	5.000	5.000	4.960	4.960	3.652	3,000
2022-04-06	5.010	5.060	5.000	5.060	3.726	64,000
2022-04-04	4.950	5.000	4.950	4.980	3.667	30,000
2022-04-01	4.910	4.910	4.910	4.910	3.615	1,000
2022-03-31	4.910	4.910	4.910	4.910	3.615	0
2022-03-30	4.950	4.950	4.810	4.910	3.615	658,000
2022-03-29	4.820	5.110	4.820	4.950	3.645	156,000
2022-03-28	4.820	5.000	4.750	4.750	3.498	26,000
2022-03-25	4.900	5.000	4.800	4.810	3.542	418,000
2022-03-24	5.000	5.100	4.980	4.990	3.674	204,000
2022-03-23	5.020	5.020	4.900	5.000	3.682	207,000
2022-03-22	5.000	5.000	4.880	5.000	3.682	118,000
2022-03-21	4.900	4.900	4.900	4.900	3.608	2,000
2022-03-18	5.000	5.000	4.880	5.000	3.682	9,000
2022-03-17	5.130	5.130	4.950	5.000	3.682	14,000
2022-03-16	5.200	5.200	5.200	5.200	3.829	1,000
2022-03-15	4.680	5.250	4.680	5.200	3.829	51,000
2022-03-14	4.960	5.000	4.850	5.000	3.682	56,000
2022-03-11	5.300	5.300	5.040	5.280	3.888	6,000
2022-03-10	4.950	6.000	4.950	5.250	3.866	6,000
2022-03-09	5.000	5.000	4.800	4.800	3.534	125,000
2022-03-08	5.300	5.300	4.900	5.000	3.682	128,000
2022-03-07	5.540	5.570	5.440	5.440	4.006	165,000
2022-03-04	5.500	5.600	5.500	5.600	4.123	86,000
2022-03-03	5.600	5.800	5.340	5.360	3.947	259,000

← NewerPage 19 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.