BetterLife Holding Limited (6909.HK)

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

0.830

-0.110

(-11.70%)

At close: 01:59PM HKT

Time period:

17 Jun 2023 - 17 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	0.820	0.830	0.820	0.830	0.830	29,000
13 Jun 2024	0.930	0.950	0.950	0.940	0.940	7,000
12 Jun 2024	0.820	0.820	0.820	0.820	0.820	-
11 Jun 2024	0.930	0.930	0.890	0.920	0.920	28,000
07 Jun 2024	0.890	0.890	0.890	0.890	0.890	-
06 Jun 2024	0.890	0.890	0.890	0.890	0.890	3,000
05 Jun 2024	0.820	0.820	0.820	0.820	0.820	5,000
04 Jun 2024	0.920	0.920	0.870	0.870	0.870	11,000
03 Jun 2024	0.820	0.820	0.780	0.780	0.780	9,000
31 May 2024	0.920	0.930	0.920	0.930	0.930	4,000
30 May 2024	0.890	0.890	0.890	0.890	0.890	-
29 May 2024	0.890	0.890	0.890	0.890	0.890	-
28 May 2024	0.850	0.900	0.850	0.890	0.890	6,000
27 May 2024	0.760	0.880	0.840	0.850	0.850	1,000
24 May 2024	0.840	0.880	0.840	0.880	0.880	724,000
23 May 2024	0.770	0.770	0.770	0.770	0.770	-
22 May 2024	0.770	0.770	0.770	0.770	0.770	2,000
21 May 2024	0.700	0.710	0.700	0.710	0.710	23,000
20 May 2024	0.700	0.700	0.700	0.700	0.700	-
17 May 2024	0.700	0.760	0.670	0.700	0.700	180,000
16 May 2024	0.690	0.700	0.690	0.700	0.700	99,000
14 May 2024	0.700	0.700	0.700	0.700	0.700	252,000
13 May 2024	0.700	0.700	0.700	0.700	0.700	6,000
10 May 2024	0.690	0.720	0.690	0.690	0.690	47,000
09 May 2024	0.690	0.720	0.690	0.700	0.700	69,000
08 May 2024	0.700	0.700	0.700	0.700	0.700	6,000
07 May 2024	0.740	0.830	0.660	0.670	0.670	487,000
06 May 2024	0.690	0.710	0.690	0.690	0.690	16,000
03 May 2024	0.690	0.690	0.690	0.690	0.690	-
03 May 2024	0.033 Dividend
02 May 2024	0.600	0.690	0.600	0.690	0.657	15,000
30 Apr 2024	0.620	0.640	0.600	0.640	0.609	19,000
29 Apr 2024	0.620	0.670	0.610	0.650	0.619	19,000
26 Apr 2024	0.620	0.650	0.600	0.650	0.619	821,000
25 Apr 2024	0.680	0.720	0.640	0.640	0.609	988,000
24 Apr 2024	0.730	0.730	0.600	0.660	0.628	162,000
23 Apr 2024	0.550	0.750	0.550	0.730	0.695	3,857,453
22 Apr 2024	0.500	0.850	0.495	0.550	0.524	1,259,000
19 Apr 2024	0.500	0.500	0.500	0.500	0.476	-
18 Apr 2024	0.500	0.500	0.495	0.490	0.467	49,000
17 Apr 2024	0.500	0.500	0.450	0.450	0.428	33,000
16 Apr 2024	0.485	0.500	0.485	0.500	0.476	148,000
15 Apr 2024	0.500	0.500	0.500	0.500	0.476	-
12 Apr 2024	0.500	0.500	0.500	0.500	0.476	-
11 Apr 2024	0.460	0.460	0.460	0.460	0.438	-
10 Apr 2024	0.460	0.460	0.460	0.460	0.438	6,000
09 Apr 2024	0.450	0.450	0.450	0.450	0.428	-
08 Apr 2024	0.450	0.450	0.450	0.450	0.428	1,000
05 Apr 2024	0.440	0.440	0.440	0.440	0.419	-
03 Apr 2024	0.490	0.490	0.490	0.490	0.467	-
02 Apr 2024	0.495	0.500	0.465	0.490	0.467	70,000
28 Mar 2024	0.495	0.495	0.495	0.495	0.471	-
27 Mar 2024	0.520	0.520	0.495	0.495	0.471	312,441
26 Mar 2024	0.490	0.490	0.490	0.490	0.467	-
25 Mar 2024	0.510	0.520	0.500	0.490	0.467	17,000
22 Mar 2024	0.495	0.495	0.495	0.495	0.471	50,000
21 Mar 2024	0.450	0.450	0.450	0.450	0.428	-
20 Mar 2024	0.450	0.450	0.450	0.450	0.428	-
19 Mar 2024	0.460	0.460	0.460	0.460	0.438	-
18 Mar 2024	0.495	0.495	0.495	0.495	0.471	-
15 Mar 2024	0.415	0.415	0.415	0.415	0.395	-
14 Mar 2024	0.470	0.470	0.470	0.470	0.448	-
13 Mar 2024	0.460	0.470	0.460	0.470	0.448	12,000
12 Mar 2024	0.445	0.470	0.445	0.470	0.448	13,000
11 Mar 2024	0.460	0.480	0.450	0.450	0.428	142,000
08 Mar 2024	0.460	0.460	0.460	0.465	0.443	9,000
07 Mar 2024	0.500	0.500	0.490	0.495	0.471	55,000
06 Mar 2024	0.530	0.530	0.520	0.520	0.495	6,000
05 Mar 2024	0.530	0.530	0.530	0.530	0.505	16,000
04 Mar 2024	0.570	0.570	0.570	0.570	0.543	-
01 Mar 2024	0.570	0.570	0.570	0.570	0.543	-
29 Feb 2024	0.570	0.570	0.560	0.570	0.543	15,000
28 Feb 2024	0.490	0.490	0.490	0.490	0.467	-
27 Feb 2024	0.520	0.520	0.450	0.490	0.467	46,000
26 Feb 2024	0.530	0.540	0.530	0.540	0.514	15,000
23 Feb 2024	0.690	0.700	0.550	0.550	0.524	245,000
22 Feb 2024	0.520	0.520	0.520	0.540	0.514	1,000
21 Feb 2024	0.650	0.650	0.650	0.650	0.619	-
20 Feb 2024	0.650	0.650	0.650	0.650	0.619	-
19 Feb 2024	0.690	0.690	0.660	0.650	0.619	16,000
16 Feb 2024	0.650	0.670	0.650	0.650	0.619	59,000
15 Feb 2024	0.640	0.640	0.640	0.640	0.609	9,000
14 Feb 2024	0.620	0.620	0.620	0.620	0.590	1,000
09 Feb 2024	0.650	0.650	0.650	0.650	0.619	-
08 Feb 2024	0.650	0.650	0.650	0.650	0.619	-
07 Feb 2024	0.490	0.600	0.490	0.600	0.571	13,304,000
06 Feb 2024	0.600	0.600	0.600	0.600	0.571	-
05 Feb 2024	0.600	0.600	0.600	0.600	0.571	-
02 Feb 2024	0.590	0.600	0.510	0.600	0.571	59,000
01 Feb 2024	0.700	0.700	0.600	0.600	0.571	17,000
31 Jan 2024	0.700	0.700	0.700	0.700	0.667	2,000
30 Jan 2024	0.700	0.700	0.700	0.700	0.667	1,000
29 Jan 2024	0.780	0.780	0.780	0.780	0.743	-
26 Jan 2024	0.800	0.800	0.790	0.790	0.752	8,000
25 Jan 2024	0.730	0.730	0.730	0.730	0.695	-
24 Jan 2024	0.730	0.730	0.730	0.730	0.695	-
23 Jan 2024	0.730	0.730	0.730	0.730	0.695	-
22 Jan 2024	0.700	0.730	0.700	0.730	0.695	2,000
19 Jan 2024	0.700	0.700	0.700	0.700	0.667	-
18 Jan 2024	0.680	0.700	0.680	0.700	0.667	3,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,814.56+94.06(+0.24%)

HANG SENG17,941.78-170.82(-0.94%)

CRUDE OIL78.450.00(0.00%)

GOLD FUTURES2,346.10-3.00(-0.13%)

DOW38,589.16-57.94(-0.15%)

Bitcoin GBP52,507.80+439.09(+0.84%)

BetterLife Holding Limited (6909.HK)

NIKKEI 225
38,814.56
+94.06(+0.24%)

HANG SENG
17,941.78
-170.82(-0.94%)

CRUDE OIL
78.45
0.00(0.00%)

GOLD FUTURES
2,346.10
-3.00(-0.13%)

DOW
38,589.16
-57.94(-0.15%)

Bitcoin GBP
52,507.80
+439.09(+0.84%)