Everest Medicines Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 20.100 | 20.150 | 19.600 | 19.940 | 19.940 | 749,750 |
| 2024-08-07 | 19.860 | 20.250 | 19.600 | 20.100 | 20.100 | 865,000 |
| 2024-08-06 | 19.260 | 20.300 | 19.200 | 19.800 | 19.800 | 2,609,427 |
| 2024-08-05 | 19.340 | 20.000 | 18.560 | 18.840 | 18.840 | 1,901,500 |
| 2024-08-02 | 19.400 | 20.350 | 19.200 | 19.340 | 19.340 | 1,368,452 |
| 2024-08-01 | 19.700 | 19.980 | 19.020 | 19.400 | 19.400 | 871,500 |
| 2024-07-31 | 18.240 | 19.640 | 18.240 | 19.540 | 19.540 | 1,649,069 |
| 2024-07-30 | 18.860 | 19.040 | 18.180 | 18.280 | 18.280 | 1,022,459 |
| 2024-07-29 | 18.880 | 19.120 | 18.760 | 18.920 | 18.920 | 453,500 |
| 2024-07-26 | 18.900 | 19.280 | 18.620 | 18.780 | 18.780 | 467,471 |
| 2024-07-25 | 18.800 | 19.300 | 18.560 | 18.800 | 18.800 | 722,578 |
| 2024-07-24 | 19.580 | 20.000 | 18.820 | 18.880 | 18.880 | 843,520 |
| 2024-07-23 | 20.200 | 20.300 | 19.540 | 19.620 | 19.620 | 914,326 |
| 2024-07-22 | 19.500 | 20.450 | 19.500 | 20.200 | 20.200 | 1,242,228 |
| 2024-07-19 | 20.300 | 20.300 | 19.540 | 19.620 | 19.620 | 1,062,500 |
| 2024-07-18 | 20.350 | 20.600 | 20.000 | 20.300 | 20.300 | 874,500 |
| 2024-07-17 | 19.960 | 20.750 | 19.960 | 20.300 | 20.300 | 1,037,508 |
| 2024-07-16 | 19.860 | 20.200 | 19.700 | 19.960 | 19.960 | 849,940 |
| 2024-07-15 | 20.700 | 20.900 | 19.760 | 19.840 | 19.840 | 1,349,000 |
| 2024-07-12 | 19.940 | 20.650 | 19.800 | 20.400 | 20.400 | 2,199,085 |
| 2024-07-11 | 19.020 | 19.660 | 19.020 | 19.640 | 19.640 | 1,177,500 |
| 2024-07-10 | 18.600 | 19.240 | 18.560 | 18.800 | 18.800 | 778,033 |
| 2024-07-09 | 18.420 | 18.920 | 18.300 | 18.900 | 18.900 | 1,006,500 |
| 2024-07-08 | 19.980 | 19.980 | 18.280 | 18.360 | 18.360 | 1,608,600 |
| 2024-07-05 | 19.160 | 19.700 | 18.820 | 19.400 | 19.400 | 1,648,852 |
| 2024-07-04 | 19.260 | 19.600 | 18.780 | 19.160 | 19.160 | 1,631,200 |
| 2024-07-03 | 18.880 | 19.680 | 18.760 | 19.260 | 19.260 | 1,529,500 |
| 2024-07-02 | 19.600 | 19.720 | 18.440 | 18.620 | 18.620 | 3,231,047 |
| 2024-06-28 | 20.100 | 20.300 | 19.540 | 19.580 | 19.580 | 1,435,400 |
| 2024-06-27 | 20.950 | 20.950 | 20.100 | 20.100 | 20.100 | 909,500 |
| 2024-06-26 | 20.900 | 21.200 | 20.550 | 20.950 | 20.950 | 1,059,500 |
| 2024-06-25 | 20.200 | 21.300 | 19.940 | 20.900 | 20.900 | 2,294,195 |
| 2024-06-24 | 19.800 | 20.300 | 19.600 | 19.960 | 19.960 | 1,208,500 |
| 2024-06-21 | 19.960 | 20.150 | 19.520 | 19.800 | 19.800 | 1,760,906 |
| 2024-06-20 | 20.700 | 20.950 | 19.860 | 20.000 | 20.000 | 1,659,622 |
| 2024-06-19 | 20.200 | 21.200 | 20.000 | 20.700 | 20.700 | 2,074,332 |
| 2024-06-18 | 20.250 | 20.500 | 20.050 | 20.200 | 20.200 | 1,112,825 |
| 2024-06-17 | 20.050 | 20.500 | 19.960 | 20.350 | 20.350 | 1,018,000 |
| 2024-06-14 | 19.800 | 20.300 | 19.720 | 20.250 | 20.250 | 1,487,500 |
| 2024-06-13 | 20.350 | 20.350 | 19.820 | 20.000 | 20.000 | 1,381,500 |
| 2024-06-12 | 20.150 | 20.750 | 19.840 | 19.980 | 19.980 | 2,362,500 |
| 2024-06-11 | 20.800 | 20.800 | 19.820 | 20.150 | 20.150 | 2,805,730 |
| 2024-06-07 | 21.250 | 21.300 | 20.800 | 20.850 | 20.850 | 1,332,500 |
| 2024-06-06 | 22.450 | 22.550 | 20.800 | 20.950 | 20.950 | 4,299,000 |
| 2024-06-05 | 22.300 | 22.900 | 21.850 | 22.200 | 22.200 | 2,898,000 |
| 2024-06-04 | 21.950 | 22.200 | 21.500 | 21.950 | 21.950 | 2,822,500 |
| 2024-06-03 | 22.500 | 22.500 | 21.300 | 21.550 | 21.550 | 2,563,000 |
| 2024-05-31 | 22.750 | 23.000 | 21.700 | 22.050 | 22.050 | 3,118,500 |
| 2024-05-30 | 22.350 | 22.400 | 21.650 | 21.800 | 21.800 | 2,426,500 |
| 2024-05-29 | 24.050 | 24.100 | 22.000 | 22.100 | 22.100 | 4,270,000 |
| 2024-05-28 | 23.000 | 23.450 | 22.350 | 22.700 | 22.700 | 1,763,194 |
| 2024-05-27 | 23.400 | 23.450 | 22.250 | 22.700 | 22.700 | 2,740,500 |
| 2024-05-24 | 23.300 | 23.300 | 21.800 | 23.050 | 23.050 | 5,551,041 |
| 2024-05-23 | 24.250 | 24.250 | 23.250 | 23.300 | 23.300 | 2,426,547 |
| 2024-05-22 | 23.200 | 24.400 | 22.600 | 23.750 | 23.750 | 4,413,129 |
| 2024-05-21 | 23.600 | 23.600 | 22.600 | 22.900 | 22.900 | 2,284,000 |
| 2024-05-20 | 23.450 | 23.900 | 23.150 | 23.500 | 23.500 | 2,764,000 |
| 2024-05-17 | 24.800 | 24.900 | 23.250 | 23.350 | 23.350 | 5,464,500 |
| 2024-05-16 | 26.450 | 26.450 | 24.300 | 24.350 | 24.350 | 6,038,300 |
| 2024-05-14 | 25.250 | 27.100 | 25.250 | 25.600 | 25.600 | 6,381,221 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.