Everest Medicines Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 25.250 | 27.100 | 25.250 | 25.600 | 25.600 | 6,381,221 |
| 2024-05-13 | 26.400 | 26.500 | 24.600 | 25.200 | 25.200 | 4,289,107 |
| 2024-05-10 | 25.500 | 26.500 | 25.250 | 26.050 | 26.050 | 4,477,822 |
| 2024-05-09 | 24.500 | 25.300 | 24.100 | 25.100 | 25.100 | 2,940,857 |
| 2024-05-08 | 24.550 | 24.800 | 23.250 | 24.050 | 24.050 | 3,760,157 |
| 2024-05-07 | 25.850 | 26.350 | 23.950 | 24.050 | 24.050 | 3,819,918 |
| 2024-05-06 | 25.150 | 26.450 | 25.150 | 25.550 | 25.550 | 4,599,954 |
| 2024-05-03 | 25.050 | 25.500 | 24.300 | 24.950 | 24.950 | 550,566 |
| 2024-05-02 | 24.450 | 25.650 | 24.000 | 25.450 | 25.450 | 1,243,709 |
| 2024-04-30 | 23.850 | 24.850 | 23.250 | 24.450 | 24.450 | 3,441,105 |
| 2024-04-29 | 24.500 | 25.450 | 23.650 | 23.850 | 23.850 | 4,616,749 |
| 2024-04-26 | 24.000 | 24.700 | 23.800 | 24.650 | 24.650 | 4,301,600 |
| 2024-04-25 | 23.550 | 24.800 | 22.700 | 24.100 | 24.100 | 3,363,688 |
| 2024-04-24 | 23.550 | 23.950 | 23.150 | 23.500 | 23.500 | 1,919,996 |
| 2024-04-23 | 23.050 | 24.400 | 22.950 | 23.800 | 23.800 | 3,442,191 |
| 2024-04-22 | 21.850 | 23.750 | 21.400 | 23.350 | 23.350 | 3,674,373 |
| 2024-04-19 | 22.950 | 22.950 | 21.300 | 21.550 | 21.550 | 3,984,200 |
| 2024-04-18 | 23.250 | 23.600 | 22.100 | 22.900 | 22.900 | 2,453,082 |
| 2024-04-17 | 23.000 | 23.450 | 22.550 | 23.150 | 23.150 | 2,425,311 |
| 2024-04-16 | 23.500 | 23.700 | 22.250 | 22.750 | 22.750 | 4,930,434 |
| 2024-04-15 | 26.000 | 26.000 | 23.800 | 23.800 | 23.800 | 5,394,400 |
| 2024-04-12 | 25.500 | 27.200 | 25.500 | 26.150 | 26.150 | 4,126,000 |
| 2024-04-11 | 25.450 | 26.200 | 25.300 | 25.600 | 25.600 | 2,275,075 |
| 2024-04-10 | 25.550 | 26.200 | 25.100 | 25.900 | 25.900 | 2,779,500 |
| 2024-04-09 | 23.700 | 26.400 | 23.700 | 25.700 | 25.700 | 5,651,855 |
| 2024-04-08 | 22.500 | 24.500 | 22.400 | 24.350 | 24.350 | 5,814,400 |
| 2024-04-05 | 22.450 | 22.450 | 21.350 | 21.850 | 21.850 | 969,500 |
| 2024-04-03 | 22.500 | 23.400 | 22.400 | 23.000 | 23.000 | 2,546,564 |
| 2024-04-02 | 24.000 | 24.350 | 22.000 | 22.750 | 22.750 | 4,901,764 |
| 2024-03-28 | 22.550 | 24.150 | 22.100 | 23.500 | 23.500 | 6,616,000 |
| 2024-03-27 | 21.150 | 23.100 | 21.150 | 21.900 | 21.900 | 5,147,000 |
| 2024-03-26 | 22.550 | 22.600 | 20.950 | 21.550 | 21.550 | 8,697,500 |
| 2024-03-25 | 24.000 | 24.700 | 22.050 | 22.200 | 22.200 | 8,656,049 |
| 2024-03-22 | 25.000 | 25.000 | 23.500 | 24.400 | 24.400 | 4,003,164 |
| 2024-03-21 | 25.950 | 26.850 | 25.000 | 25.100 | 25.100 | 3,174,000 |
| 2024-03-20 | 25.500 | 25.950 | 24.950 | 25.350 | 25.350 | 2,135,000 |
| 2024-03-19 | 26.600 | 26.600 | 24.750 | 25.150 | 25.150 | 4,099,000 |
| 2024-03-18 | 25.000 | 27.250 | 24.900 | 26.400 | 26.400 | 6,038,705 |
| 2024-03-15 | 27.550 | 27.600 | 25.000 | 25.600 | 25.600 | 10,519,556 |
| 2024-03-14 | 30.000 | 30.650 | 26.900 | 27.550 | 27.550 | 8,375,134 |
| 2024-03-13 | 29.000 | 30.150 | 28.600 | 29.850 | 29.850 | 5,460,582 |
| 2024-03-12 | 28.300 | 29.450 | 27.350 | 29.400 | 29.400 | 6,856,917 |
| 2024-03-11 | 29.150 | 29.600 | 28.150 | 28.600 | 28.600 | 7,306,609 |
| 2024-03-08 | 26.000 | 29.150 | 25.800 | 28.450 | 28.450 | 9,019,800 |
| 2024-03-07 | 25.700 | 27.050 | 24.900 | 25.700 | 25.700 | 6,408,399 |
| 2024-03-06 | 23.500 | 25.550 | 23.050 | 25.250 | 25.250 | 5,437,500 |
| 2024-03-05 | 24.300 | 25.250 | 22.950 | 23.400 | 23.400 | 5,579,131 |
| 2024-03-04 | 24.800 | 25.600 | 24.250 | 24.550 | 24.550 | 4,582,057 |
| 2024-03-01 | 23.950 | 25.300 | 23.800 | 24.250 | 24.250 | 7,684,108 |
| 2024-02-29 | 21.650 | 25.250 | 21.650 | 24.150 | 24.150 | 10,910,264 |
| 2024-02-28 | 22.150 | 23.500 | 21.400 | 21.600 | 21.600 | 8,343,253 |
| 2024-02-27 | 19.800 | 22.350 | 19.720 | 22.300 | 22.300 | 6,267,066 |
| 2024-02-26 | 20.050 | 20.250 | 18.820 | 19.440 | 19.440 | 4,638,000 |
| 2024-02-23 | 20.000 | 20.500 | 19.800 | 20.200 | 20.200 | 1,915,585 |
| 2024-02-22 | 20.250 | 20.450 | 19.520 | 20.400 | 20.400 | 2,657,500 |
| 2024-02-21 | 18.180 | 20.600 | 17.640 | 20.100 | 20.100 | 7,278,166 |
| 2024-02-20 | 17.080 | 18.460 | 17.040 | 18.180 | 18.180 | 2,613,043 |
| 2024-02-19 | 17.280 | 17.780 | 16.600 | 17.020 | 17.020 | 2,522,007 |
| 2024-02-16 | 15.800 | 17.320 | 15.800 | 17.300 | 17.300 | 645,500 |
| 2024-02-15 | 15.880 | 15.880 | 14.700 | 15.600 | 15.600 | 692,554 |
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.