Skip to main content
logo
Emperor Capital Group Limited (HKG:0717)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0900
-0.0020 (-2.17%)
Aug 1, 2025, 4:08 PM HKT

Exscientia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.090.090.090.090.09-2.17%21,180,000
Jul 31, 20250.090.090.090.090.09-12,276,040
Jul 30, 20250.090.100.090.090.09-4.17%22,402,000
Jul 29, 20250.100.100.090.100.10-3.03%15,222,000
Jul 28, 20250.100.110.100.100.10-1.00%22,662,001
Jul 25, 20250.110.110.100.100.10-5.66%43,374,000
Jul 24, 20250.110.110.110.110.11-1.85%16,455,027
Jul 23, 20250.110.110.110.110.11-0.92%33,984,000
Jul 22, 20250.110.110.110.110.111.87%18,549,918
Jul 21, 20250.110.110.110.110.11-2.73%26,298,000
Jul 18, 20250.110.110.110.110.114.76%19,278,000
Jul 17, 20250.100.110.100.110.110.96%32,754,013
Jul 16, 20250.100.110.100.100.101.96%17,796,001
Jul 15, 20250.100.110.100.100.10-0.97%35,898,000
Jul 14, 20250.110.110.100.100.10-3.74%33,006,000
Jul 11, 20250.100.120.100.110.112.88%176,089,212
Jul 10, 20250.100.110.090.100.109.47%96,267,000
Jul 9, 20250.100.100.090.100.10-3.06%29,742,000
Jul 8, 20250.090.100.090.100.1010.11%78,693,001
Jul 7, 20250.090.090.080.090.094.71%28,728,000
Jul 4, 20250.090.090.080.090.09-2.30%26,028,000
Jul 3, 20250.080.090.080.090.094.82%50,532,000
Jul 2, 20250.090.090.080.080.08-7.78%131,994,001
Jun 30, 20250.100.100.090.090.09-18.18%164,445,000
Jun 27, 20250.110.110.110.110.11-0.90%48,768,000
Jun 26, 20250.100.120.100.110.1111.00%325,734,000
Jun 25, 20250.090.100.090.100.107.53%196,794,000
Jun 24, 20250.090.090.090.090.093.33%31,150,577
Jun 23, 20250.090.090.090.090.092.27%33,540,001
Jun 20, 20250.080.090.080.090.094.76%20,678,000
Jun 19, 20250.090.090.080.080.08-5.62%25,116,001
Jun 18, 20250.090.090.090.090.09-3.26%11,652,000
Jun 17, 20250.090.090.090.090.091.10%25,713,000
Jun 16, 20250.090.090.090.090.093.41%23,562,000
Jun 13, 20250.090.090.090.090.09-3.30%20,946,000
Jun 12, 20250.090.090.090.090.09-1.09%25,177,500
Jun 11, 20250.090.090.090.090.093.37%38,910,001
Jun 10, 20250.100.100.090.090.09-7.29%47,730,000
Jun 9, 20250.090.100.090.100.104.35%85,398,000
Jun 6, 20250.100.100.090.090.09-3.16%39,246,000
Jun 5, 20250.090.100.090.100.105.56%57,021,111
Jun 4, 20250.090.090.080.090.095.88%59,121,000
Jun 3, 20250.090.090.080.090.09-4.49%55,236,000
Jun 2, 20250.090.100.080.090.093.49%85,151,006
May 30, 20250.100.100.090.090.09-11.34%162,342,109
May 29, 20250.070.100.070.100.1040.58%379,062,542
May 28, 20250.070.070.070.070.07-29,664,000
May 27, 20250.070.070.070.070.074.55%46,260,000
May 26, 20250.070.070.070.070.07-1.49%31,092,000
May 23, 20250.070.070.060.070.071.52%183,528,000