BetterLife Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	5.600	5.600	5.330	5.560	4.094	93,000
2022-03-01	5.790	5.820	5.550	5.600	4.123	78,000
2022-02-28	5.850	5.900	5.830	5.830	4.293	10,000
2022-02-25	5.850	5.850	5.850	5.850	4.307	0
2022-02-24	5.830	5.850	5.830	5.850	4.307	37,000
2022-02-23	5.790	5.860	5.790	5.860	4.315	2,000
2022-02-22	5.930	5.930	5.930	5.930	4.366	8,000
2022-02-21	5.960	5.960	5.930	5.930	4.366	16,000
2022-02-18	5.960	5.960	5.960	5.960	4.388	11,000
2022-02-17	5.960	5.960	5.960	5.960	4.388	0
2022-02-16	5.600	5.960	5.600	5.960	4.388	13,000
2022-02-15	5.500	5.800	5.500	5.800	4.271	14,000
2022-02-14	5.950	5.950	5.880	5.880	4.330	3,000
2022-02-11	5.900	6.050	5.900	6.030	4.440	212,000
2022-02-10	5.550	5.820	5.550	5.750	4.234	13,000
2022-02-09	5.640	5.640	5.550	5.550	4.087	19,000
2022-02-08	5.650	5.650	5.630	5.640	4.153	5,000
2022-02-07	5.600	5.680	5.600	5.680	4.182	2,000
2022-02-04	5.700	5.700	5.550	5.560	4.094	26,000
2022-01-31	5.700	5.700	5.600	5.700	4.197	3,000
2022-01-28	5.600	5.600	5.600	5.600	4.123	2,000
2022-01-27	5.620	5.700	5.620	5.700	4.197	15,000
2022-01-26	5.820	5.820	5.720	5.720	4.212	43,000
2022-01-25	5.760	5.850	5.760	5.850	4.307	5,000
2022-01-24	5.900	5.900	5.900	5.900	4.344	0
2022-01-21	6.000	6.150	5.900	5.950	4.381	89,000
2022-01-20	5.650	5.900	5.550	5.900	4.344	66,000
2022-01-19	5.340	5.600	5.150	5.500	4.050	147,000
2022-01-18	5.340	5.360	5.340	5.360	3.947	4,000
2022-01-17	5.400	5.400	5.360	5.360	3.947	23,000
2022-01-14	5.360	5.450	5.210	5.450	4.013	22,000
2022-01-13	5.490	5.490	5.400	5.400	3.976	22,000
2022-01-12	5.410	5.500	5.410	5.500	4.050	8,000
2022-01-11	5.470	5.470	5.400	5.400	3.976	42,000
2022-01-10	5.500	5.500	5.280	5.310	3.910	189,000
2022-01-07	5.580	5.590	5.580	5.590	4.116	18,000
2022-01-06	5.550	5.770	5.020	5.600	4.123	294,000
2022-01-05	5.550	5.750	5.510	5.600	4.123	51,000
2022-01-04	5.770	5.770	5.610	5.680	4.182	32,000
2022-01-03	5.940	5.940	5.520	5.770	4.249	50,000
2021-12-31	5.750	6.000	5.700	5.970	4.396	10,000
2021-12-30	5.800	5.820	5.800	5.800	4.271	11,000
2021-12-29	5.800	5.900	5.780	5.890	4.337	31,000
2021-12-28	5.810	5.880	5.300	5.860	4.315	91,000
2021-12-24	5.820	5.860	5.820	5.860	4.315	1,000
2021-12-23	5.800	6.100	5.800	5.990	4.411	26,000
2021-12-22	6.000	6.000	6.000	6.000	4.418	8,000
2021-12-21	5.830	5.840	5.830	5.830	4.293	14,000
2021-12-20	5.880	5.910	5.800	5.840	4.300	234,000
2021-12-17	5.870	5.950	5.870	5.950	4.381	25,000
2021-12-16	5.940	5.950	5.910	5.920	4.359	27,000
2021-12-15	6.100	6.100	5.920	5.930	4.366	49,000
2021-12-14	5.860	6.000	5.860	5.980	4.403	13,000
2021-12-13	6.040	6.050	5.840	5.850	4.307	50,000
2021-12-10	6.090	6.090	6.000	6.050	4.455	13,222
2021-12-09	5.990	6.340	5.900	6.250	4.602	291,000
2021-12-08	6.000	6.000	5.990	5.990	4.411	31,000
2021-12-07	5.930	6.000	5.930	6.000	4.418	12,000
2021-12-06	6.040	6.040	5.840	5.840	4.300	24,000
2021-12-03	6.000	6.200	5.990	6.180	4.550	33,000

← NewerPage 20 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.