Everest Medicines Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 33.300 | 33.950 | 32.150 | 32.350 | 32.350 | 3,264,005 |
| 2024-11-05 | 33.600 | 34.250 | 32.800 | 33.300 | 33.300 | 3,896,800 |
| 2024-11-04 | 33.450 | 33.800 | 31.550 | 33.500 | 33.500 | 7,294,600 |
| 2024-11-01 | 32.000 | 32.200 | 30.100 | 31.000 | 31.000 | 4,213,389 |
| 2024-10-31 | 31.600 | 32.200 | 31.150 | 31.500 | 31.500 | 2,889,795 |
| 2024-10-30 | 31.300 | 32.450 | 30.300 | 31.100 | 31.100 | 4,155,813 |
| 2024-10-29 | 33.000 | 33.250 | 30.600 | 30.850 | 30.850 | 7,455,159 |
| 2024-10-28 | 35.450 | 36.450 | 32.550 | 32.850 | 32.850 | 5,767,300 |
| 2024-10-25 | 34.500 | 36.400 | 33.250 | 34.200 | 34.200 | 7,488,033 |
| 2024-10-24 | 35.000 | 37.150 | 32.500 | 33.450 | 33.450 | 12,419,595 |
| 2024-10-23 | 30.200 | 36.250 | 29.850 | 35.150 | 35.150 | 14,113,973 |
| 2024-10-22 | 29.450 | 30.400 | 28.700 | 30.200 | 30.200 | 4,486,336 |
| 2024-10-21 | 28.400 | 29.650 | 28.250 | 28.950 | 28.950 | 4,408,799 |
| 2024-10-18 | 24.300 | 28.600 | 24.250 | 28.550 | 28.550 | 10,733,863 |
| 2024-10-17 | 23.000 | 24.700 | 23.000 | 23.700 | 23.700 | 3,510,176 |
| 2024-10-16 | 23.000 | 23.850 | 22.850 | 22.850 | 22.850 | 3,005,596 |
| 2024-10-15 | 24.650 | 24.900 | 22.900 | 23.200 | 23.200 | 3,629,000 |
| 2024-10-14 | 25.000 | 25.500 | 23.900 | 24.550 | 24.550 | 3,763,219 |
| 2024-10-10 | 25.850 | 26.650 | 25.050 | 25.450 | 25.450 | 3,957,719 |
| 2024-10-09 | 27.300 | 27.850 | 24.850 | 25.200 | 25.200 | 8,016,500 |
| 2024-10-08 | 29.350 | 30.150 | 26.450 | 27.300 | 27.300 | 10,468,161 |
| 2024-10-07 | 27.500 | 29.750 | 27.300 | 29.000 | 29.000 | 2,141,291 |
| 2024-10-04 | 24.800 | 27.200 | 24.400 | 27.050 | 27.050 | 1,436,200 |
| 2024-10-03 | 27.250 | 27.250 | 24.100 | 25.050 | 25.050 | 2,023,015 |
| 2024-10-02 | 26.950 | 27.550 | 26.100 | 27.350 | 27.350 | 2,867,993 |
| 2024-09-30 | 26.500 | 27.450 | 25.550 | 27.150 | 27.150 | 8,358,354 |
| 2024-09-27 | 25.800 | 26.900 | 25.200 | 25.750 | 25.750 | 6,798,532 |
| 2024-09-26 | 24.800 | 25.250 | 24.400 | 25.100 | 25.100 | 3,328,263 |
| 2024-09-25 | 24.800 | 25.700 | 24.300 | 24.600 | 24.600 | 3,514,584 |
| 2024-09-24 | 23.800 | 24.350 | 23.250 | 24.250 | 24.250 | 2,726,494 |
| 2024-09-23 | 25.050 | 25.450 | 23.600 | 23.650 | 23.650 | 2,747,157 |
| 2024-09-20 | 22.800 | 25.100 | 22.800 | 24.900 | 24.900 | 4,162,064 |
| 2024-09-19 | 23.300 | 23.650 | 22.550 | 22.900 | 22.900 | 3,861,000 |
| 2024-09-17 | 22.000 | 22.550 | 21.600 | 22.450 | 22.450 | 461,909 |
| 2024-09-16 | 23.500 | 23.650 | 21.150 | 22.200 | 22.200 | 1,842,000 |
| 2024-09-13 | 23.150 | 23.950 | 22.600 | 23.500 | 23.500 | 2,918,168 |
| 2024-09-12 | 23.300 | 24.000 | 22.750 | 22.900 | 22.900 | 1,866,908 |
| 2024-09-11 | 23.500 | 23.600 | 22.700 | 23.300 | 23.300 | 1,377,638 |
| 2024-09-10 | 23.200 | 24.200 | 22.750 | 23.050 | 23.050 | 2,258,194 |
| 2024-09-09 | 23.550 | 23.600 | 22.700 | 23.400 | 23.400 | 2,863,940 |
| 2024-09-05 | 22.200 | 23.600 | 22.050 | 23.500 | 23.500 | 4,129,199 |
| 2024-09-04 | 21.900 | 22.200 | 21.450 | 21.950 | 21.950 | 1,159,500 |
| 2024-09-03 | 21.900 | 22.500 | 21.650 | 22.100 | 22.100 | 2,144,923 |
| 2024-09-02 | 21.100 | 22.200 | 20.750 | 21.850 | 21.850 | 3,677,850 |
| 2024-08-30 | 20.250 | 21.250 | 20.100 | 20.700 | 20.700 | 2,622,700 |
| 2024-08-29 | 20.950 | 21.300 | 20.200 | 20.300 | 20.300 | 2,898,594 |
| 2024-08-28 | 21.900 | 22.700 | 20.850 | 20.950 | 20.950 | 5,925,055 |
| 2024-08-27 | 20.050 | 21.000 | 19.940 | 21.000 | 21.000 | 2,558,770 |
| 2024-08-26 | 18.720 | 20.150 | 18.700 | 20.050 | 20.050 | 2,131,526 |
| 2024-08-23 | 19.320 | 19.460 | 18.660 | 18.720 | 18.720 | 1,317,500 |
| 2024-08-22 | 18.700 | 19.500 | 18.180 | 19.380 | 19.380 | 2,283,500 |
| 2024-08-21 | 18.900 | 18.900 | 18.180 | 18.500 | 18.500 | 1,906,827 |
| 2024-08-20 | 19.440 | 19.820 | 18.960 | 18.980 | 18.980 | 728,269 |
| 2024-08-19 | 19.420 | 20.200 | 19.360 | 19.440 | 19.440 | 603,629 |
| 2024-08-16 | 19.560 | 20.000 | 19.520 | 19.780 | 19.780 | 639,500 |
| 2024-08-15 | 19.300 | 19.800 | 19.000 | 19.420 | 19.420 | 456,000 |
| 2024-08-14 | 19.420 | 19.500 | 18.900 | 19.080 | 19.080 | 526,118 |
| 2024-08-13 | 19.800 | 19.800 | 18.980 | 19.460 | 19.460 | 824,902 |
| 2024-08-12 | 19.740 | 20.100 | 19.600 | 19.760 | 19.760 | 551,659 |
| 2024-08-09 | 19.940 | 20.300 | 19.800 | 19.840 | 19.840 | 622,000 |
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.