UK markets close in 1 hour 6 minutes

Everest Medicines Limited (1952.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
25.450+1.000 (+4.09%)
At close: 04:08PM HKT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202424.45025.65024.00025.45025.4501,243,709
30 Apr 202423.85024.85023.25024.45024.4503,441,105
29 Apr 202424.50025.45023.65023.85023.8504,616,749
26 Apr 202424.00024.70023.80024.65024.6504,301,600
25 Apr 202423.55024.80022.70024.10024.1003,363,688
24 Apr 202423.55023.95023.15023.50023.5001,919,996
23 Apr 202423.05024.40022.95023.80023.8003,442,191
22 Apr 202421.85023.75021.40023.35023.3503,674,373
19 Apr 202422.95022.95021.30021.55021.5503,984,200
18 Apr 202423.25023.60022.10022.90022.9002,453,082
17 Apr 202423.00023.45022.55023.15023.1502,425,311
16 Apr 202423.50023.70022.25022.75022.7504,930,434
15 Apr 202426.00026.00023.80023.80023.8005,394,400
12 Apr 202425.50027.20025.50026.15026.1504,126,000
11 Apr 202425.45026.20025.30025.60025.6002,275,075
10 Apr 202425.55026.20025.10025.90025.9002,779,500
09 Apr 202423.70026.40023.70025.70025.7005,651,855
08 Apr 202422.50024.50022.40024.35024.3505,814,400
05 Apr 202422.45022.45021.35021.85021.850969,500
03 Apr 202422.50023.40022.40023.00023.0002,546,564
02 Apr 202424.00024.35022.00022.75022.7504,901,764
28 Mar 202422.55024.15022.10023.50023.5006,616,000
27 Mar 202421.15023.10021.15021.90021.9005,147,000
26 Mar 202422.55022.60020.95021.55021.5508,697,500
25 Mar 202424.00024.70022.05022.20022.2008,656,049
22 Mar 202425.00025.00023.50024.40024.4004,003,164
21 Mar 202425.95026.85025.00025.10025.1003,174,000
20 Mar 202425.50025.95024.95025.35025.3502,135,000
19 Mar 202426.60026.60024.75025.15025.1504,099,000
18 Mar 202425.00027.25024.90026.40026.4006,038,705
15 Mar 202427.55027.60025.00025.60025.60010,519,556
14 Mar 202430.00030.65026.90027.55027.5508,375,134
13 Mar 202429.00030.15028.60029.85029.8505,460,582
12 Mar 202428.30029.45027.35029.40029.4006,856,917
11 Mar 202429.15029.60028.15028.60028.6007,306,609
08 Mar 202426.00029.15025.80028.45028.4509,019,800
07 Mar 202425.70027.05024.90025.70025.7006,408,399
06 Mar 202423.50025.55023.05025.25025.2505,437,500
05 Mar 202424.30025.25022.95023.40023.4005,579,131
04 Mar 202424.80025.60024.25024.55024.5504,582,057
01 Mar 202423.95025.30023.80024.25024.2507,684,108
29 Feb 202421.65025.25021.65024.15024.15010,910,264
28 Feb 202422.15023.50021.40021.60021.6008,343,253
27 Feb 202419.80022.35019.72022.30022.3006,267,066
26 Feb 202420.05020.25018.82019.44019.4404,638,000
23 Feb 202420.00020.50019.80020.20020.2001,915,585
22 Feb 202420.25020.45019.52020.40020.4002,657,500
21 Feb 202418.18020.60017.64020.10020.1007,278,166
20 Feb 202417.08018.46017.04018.18018.1802,613,043
19 Feb 202417.28017.78016.60017.02017.0202,522,007
16 Feb 202415.80017.32015.80017.30017.300645,500
15 Feb 202415.88015.88014.70015.60015.600692,554
14 Feb 202415.80016.00014.68015.78015.780787,601
09 Feb 202415.78015.78015.78015.78015.780-
08 Feb 202416.68017.98016.24017.38017.3803,168,558
07 Feb 202416.72017.64016.40016.66016.6604,343,000
06 Feb 202415.00016.84014.52016.54016.5406,545,373
05 Feb 202415.12015.62014.34014.54014.5405,669,500
02 Feb 202416.30016.70015.16015.32015.3203,213,532
01 Feb 202415.98016.80015.52016.22016.2202,187,996
31 Jan 202416.32016.46015.46015.68015.6802,352,475
30 Jan 202416.78016.78015.90016.28016.2802,663,512
29 Jan 202417.70017.96016.26016.38016.3802,709,500
26 Jan 202418.12018.68016.70017.22017.2205,327,000
25 Jan 202418.64018.64017.58018.12018.1202,572,500
24 Jan 202418.52018.96017.64018.42018.4203,939,400
23 Jan 202417.44018.44017.36018.06018.0602,526,500
22 Jan 202417.78017.80016.90017.40017.4003,248,000
19 Jan 202417.92017.98016.82016.98016.9803,210,000
18 Jan 202417.76018.14017.24017.92017.9202,700,200
17 Jan 202419.10019.30017.52017.76017.7604,396,021
16 Jan 202419.38019.90018.88019.10019.1001,492,500
15 Jan 202419.30019.30019.30019.30019.300-
12 Jan 202420.60020.60019.20019.28019.2802,590,355
11 Jan 202419.80020.85019.80020.60020.6002,860,230
10 Jan 202419.62020.25019.10019.68019.6802,008,028
09 Jan 202418.88019.90018.70019.24019.2402,471,000
08 Jan 202419.18019.18018.52018.56018.5601,275,000
05 Jan 202419.76019.76018.80018.96018.9601,743,300
04 Jan 202419.96020.15019.42019.56019.5601,158,282
03 Jan 202420.00020.20019.50019.94019.9401,454,000
02 Jan 202420.80021.35019.96019.98019.9802,449,972
29 Dec 202320.85021.00020.35020.90020.9001,358,500
28 Dec 202319.10021.05018.98020.70020.7004,439,351
27 Dec 202318.88019.22018.62019.14019.1402,369,629
22 Dec 202319.28019.32018.40018.52018.5202,685,112
21 Dec 202319.14019.76018.70019.28019.2803,110,500
20 Dec 202318.90019.00018.54018.68018.6801,118,271
19 Dec 202318.98019.02018.34018.58018.5801,322,500
18 Dec 202319.86019.86018.50018.70018.7003,139,419
15 Dec 202319.46020.20019.16019.96019.9603,128,717
14 Dec 202319.10019.86018.90019.10019.1002,942,033
13 Dec 202318.84019.62018.60018.68018.6803,727,000
12 Dec 202318.54018.86018.10018.70018.7002,036,207
11 Dec 202319.84019.84018.20018.54018.5404,466,000
08 Dec 202319.94020.05019.28019.62019.6202,169,109
07 Dec 202320.30020.45019.60019.66019.6602,119,500
06 Dec 202319.50020.60019.12020.15020.1504,558,926
05 Dec 202319.80020.05019.04019.50019.5003,798,944
04 Dec 202320.30020.30019.20019.34019.3404,335,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...