Everest Medicines Limited (HKG:1952)
Hong Kong · Delayed Price · Currency is HKD 70.50
+0.55 (0.79%)
Aug 14, 2025, 4:08 PM HKT
Everest Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 71.10 | 71.10 | 67.70 | 68.70 | - | 1.18% | 881,500 |
| Aug 12, 2025 | 71.10 | 71.50 | 67.55 | 67.90 | 67.90 | -3.55% | 4,650,270 |
| Aug 11, 2025 | 71.30 | 71.90 | 67.80 | 70.40 | 70.40 | -1.26% | 5,144,000 |
| Aug 8, 2025 | 71.50 | 72.35 | 70.00 | 71.30 | 71.30 | -0.28% | 3,518,200 |
| Aug 7, 2025 | 73.45 | 73.95 | 70.15 | 71.50 | 71.50 | -1.65% | 4,988,608 |
| Aug 6, 2025 | 71.20 | 75.15 | 70.75 | 72.70 | 72.70 | 2.68% | 7,012,981 |
| Aug 5, 2025 | 67.45 | 70.80 | 66.60 | 70.80 | 70.80 | 5.20% | 6,264,472 |
| Aug 4, 2025 | 63.45 | 68.15 | 62.80 | 67.30 | 67.30 | 8.37% | 8,941,215 |
| Aug 1, 2025 | 64.45 | 64.90 | 61.75 | 62.10 | 62.10 | -2.82% | 6,873,000 |
| Jul 31, 2025 | 67.30 | 67.60 | 63.40 | 63.90 | 63.90 | -3.03% | 10,188,004 |
| Jul 30, 2025 | 70.20 | 70.20 | 65.30 | 65.90 | 65.90 | -6.92% | 14,731,469 |
| Jul 29, 2025 | 71.00 | 72.15 | 70.25 | 70.80 | 70.80 | -0.28% | 6,064,500 |
| Jul 28, 2025 | 70.05 | 71.75 | 69.65 | 71.00 | 71.00 | 1.43% | 6,230,050 |
| Jul 25, 2025 | 73.00 | 73.30 | 70.00 | 70.00 | 70.00 | -9.74% | 44,750,095 |
| Jul 24, 2025 | 74.00 | 77.55 | 72.95 | 77.55 | 77.55 | 9.69% | 7,319,352 |
| Jul 23, 2025 | 71.40 | 73.30 | 69.50 | 70.70 | 70.70 | -0.84% | 5,107,705 |
| Jul 22, 2025 | 74.50 | 77.10 | 69.30 | 71.30 | 71.30 | -4.30% | 9,964,140 |
| Jul 21, 2025 | 74.30 | 76.10 | 72.45 | 74.50 | 74.50 | 2.48% | 4,471,827 |
| Jul 18, 2025 | 73.05 | 74.15 | 70.60 | 72.70 | 72.70 | 0.07% | 4,750,916 |
| Jul 17, 2025 | 72.80 | 74.40 | 70.80 | 72.65 | 72.65 | 0.35% | 4,808,648 |
| Jul 16, 2025 | 71.85 | 73.40 | 70.50 | 72.40 | 72.40 | 0.56% | 3,284,527 |
| Jul 15, 2025 | 72.45 | 73.40 | 71.30 | 72.00 | 72.00 | 0.28% | 4,236,629 |
| Jul 14, 2025 | 67.50 | 72.35 | 66.65 | 71.80 | 71.80 | 6.06% | 5,592,624 |
| Jul 11, 2025 | 67.10 | 68.80 | 65.85 | 67.70 | 67.70 | 0.52% | 4,857,431 |
| Jul 10, 2025 | 70.15 | 70.65 | 67.10 | 67.35 | 67.35 | -3.44% | 3,858,002 |
| Jul 9, 2025 | 65.85 | 71.30 | 65.80 | 69.75 | 69.75 | 4.10% | 7,108,166 |
| Jul 8, 2025 | 68.30 | 69.80 | 66.05 | 67.00 | 67.00 | -0.15% | 5,162,800 |
| Jul 7, 2025 | 68.70 | 68.70 | 65.15 | 67.10 | 67.10 | -0.07% | 4,961,447 |
| Jul 4, 2025 | 64.40 | 68.90 | 62.80 | 67.15 | 67.15 | 4.84% | 8,600,102 |
| Jul 3, 2025 | 63.35 | 65.70 | 62.90 | 64.05 | 64.05 | 0.47% | 4,849,981 |
| Jul 2, 2025 | 64.70 | 67.20 | 62.65 | 63.75 | 63.75 | 2.49% | 11,266,972 |
| Jun 30, 2025 | 57.50 | 63.75 | 57.30 | 62.20 | 62.20 | 8.74% | 13,359,313 |
| Jun 27, 2025 | 56.70 | 57.70 | 54.95 | 57.20 | 57.20 | 1.69% | 5,471,800 |
| Jun 26, 2025 | 54.80 | 56.50 | 52.90 | 56.25 | 56.25 | 1.63% | 7,375,725 |
| Jun 25, 2025 | 55.00 | 57.30 | 54.25 | 55.35 | 55.35 | 2.12% | 6,434,100 |
| Jun 24, 2025 | 52.55 | 54.60 | 52.15 | 54.20 | 54.20 | 4.63% | 5,634,551 |
| Jun 23, 2025 | 48.95 | 52.00 | 48.10 | 51.80 | 51.80 | 5.61% | 5,301,484 |
| Jun 20, 2025 | 48.35 | 49.50 | 48.00 | 49.05 | 49.05 | 1.45% | 7,490,563 |
| Jun 19, 2025 | 51.70 | 52.05 | 47.65 | 48.35 | 48.35 | -5.57% | 7,932,104 |
| Jun 18, 2025 | 51.25 | 52.40 | 49.75 | 51.20 | 51.20 | 1.49% | 5,036,483 |
| Jun 17, 2025 | 53.10 | 53.85 | 49.95 | 50.45 | 50.45 | -3.54% | 6,625,667 |
| Jun 16, 2025 | 51.65 | 54.35 | 51.00 | 52.30 | 52.30 | 3.67% | 9,909,122 |
| Jun 13, 2025 | 53.30 | 54.05 | 49.85 | 50.45 | 50.45 | -12.03% | 49,105,802 |
| Jun 12, 2025 | 54.15 | 59.00 | 54.15 | 57.35 | 57.35 | 4.84% | 7,572,229 |
| Jun 11, 2025 | 55.20 | 56.20 | 53.65 | 54.70 | 54.70 | -0.27% | 4,556,911 |
| Jun 10, 2025 | 54.75 | 56.60 | 53.85 | 54.85 | 54.85 | 0.55% | 9,022,623 |
| Jun 9, 2025 | 47.90 | 54.70 | 47.80 | 54.55 | 54.55 | 14.48% | 12,955,255 |
| Jun 6, 2025 | 47.30 | 49.10 | 46.60 | 47.65 | 47.65 | 0.42% | 2,945,023 |
| Jun 5, 2025 | 48.30 | 49.60 | 46.80 | 47.45 | 47.45 | -0.94% | 5,682,434 |
| Jun 4, 2025 | 45.60 | 48.45 | 45.10 | 47.90 | 47.90 | 5.16% | 7,140,000 |