EFT Solutions Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-19	0.345	0.345	0.335	0.335	0.271	5,000
2024-06-18	0.330	0.330	0.290	0.330	0.267	5,000
2024-06-17	0.330	0.350	0.325	0.330	0.267	1,655,000
2024-06-07	0.290	0.300	0.290	0.300	0.242	15,000
2024-06-05	0.285	0.300	0.285	0.300	0.242	35,000
2024-06-04	0.280	0.300	0.280	0.300	0.242	15,000
2024-05-31	0.300	0.300	0.300	0.300	0.242	5,000
2024-05-21	0.325	0.325	0.325	0.325	0.263	5,000
2024-05-17	0.325	0.325	0.320	0.320	0.259	5,000
2024-05-16	0.320	0.320	0.265	0.295	0.238	55,000
2024-05-13	0.290	0.290	0.290	0.290	0.234	80,000
2024-05-06	0.295	0.295	0.295	0.295	0.238	5,000
2024-05-03	0.295	0.295	0.295	0.295	0.238	5,000
2024-04-29	0.300	0.310	0.300	0.310	0.250	30,000
2024-04-26	0.295	0.300	0.250	0.295	0.238	570,000
2024-04-22	0.300	0.300	0.300	0.300	0.242	15,000
2024-04-17	0.300	0.300	0.300	0.300	0.242	50,000
2024-04-16	0.300	0.305	0.300	0.305	0.246	50,000
2024-04-15	0.300	0.300	0.295	0.295	0.238	140,000
2024-04-11	0.295	0.300	0.295	0.295	0.238	165,000
2024-04-08	0.285	0.315	0.275	0.285	0.230	50,000
2024-04-05	0.280	0.300	0.265	0.285	0.230	185,000
2024-04-03	0.310	0.310	0.305	0.305	0.246	10,000
2024-04-02	0.300	0.300	0.300	0.300	0.242	105,000
2024-03-28	0.305	0.325	0.305	0.325	0.263	10,000
2024-03-27	0.280	0.280	0.280	0.280	0.226	10,000
2024-03-26	0.300	0.300	0.275	0.280	0.226	490,000
2024-03-25	0.300	0.300	0.300	0.300	0.242	5,000
2024-03-22	0.325	0.325	0.300	0.300	0.242	10,000
2024-03-21	0.315	0.315	0.300	0.300	0.242	55,000
2024-03-20	0.300	0.325	0.300	0.325	0.263	90,000
2024-03-19	0.345	0.345	0.300	0.300	0.242	35,000
2024-03-18	0.300	0.300	0.300	0.300	0.242	25,000
2024-03-15	0.325	0.325	0.325	0.325	0.263	5,000
2024-03-14	0.320	0.320	0.290	0.300	0.242	2,195,000
2024-03-12	0.315	0.315	0.300	0.300	0.242	15,000
2024-03-11	0.310	0.310	0.295	0.295	0.238	200,000
2024-03-08	0.330	0.330	0.325	0.325	0.263	70,000
2024-03-07	0.345	0.345	0.325	0.325	0.263	2,010,000
2024-03-05	0.350	0.350	0.300	0.300	0.242	305,000
2024-03-04	0.345	0.345	0.325	0.330	0.267	2,060,000
2024-03-01	0.320	0.320	0.315	0.315	0.254	110,000
2024-02-29	0.330	0.340	0.330	0.335	0.271	110,000
2024-02-28	0.300	0.330	0.300	0.330	0.267	515,000
2024-02-27	0.285	0.290	0.270	0.290	0.234	190,000
2024-02-26	0.255	0.265	0.255	0.265	0.214	300,000
2024-02-22	0.250	0.250	0.250	0.250	0.202	30,000
2024-02-19	0.260	0.260	0.255	0.255	0.206	70,000
2024-02-16	0.250	0.250	0.250	0.250	0.202	360,000
2024-02-14	0.250	0.250	0.250	0.250	0.202	25,000
2024-02-06	0.240	0.240	0.240	0.240	0.194	15,000
2024-02-05	0.241	0.241	0.232	0.240	0.194	45,000
2024-01-30	0.247	0.247	0.247	0.247	0.200	100,000
2024-01-23	0.246	0.250	0.246	0.246	0.199	10,000
2024-01-19	0.246	0.246	0.246	0.246	0.199	25,000
2024-01-12	0.238	0.241	0.238	0.241	0.195	45,000
2024-01-11	0.265	0.265	0.260	0.260	0.210	30,000
2024-01-09	0.265	0.265	0.265	0.265	0.214	5,000
2024-01-04	0.265	0.280	0.265	0.275	0.222	85,000
2024-01-03	0.242	0.243	0.242	0.243	0.196	2,095,000

← NewerPage 7 of 12 · 662 trading daysOlder →

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.