Everest Medicines Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01952 | 2020-10-09 |
Historic prices
Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.
Download CSV (beta)
Some data are hidden to fit your display. Rotate?
| Trade date | S | D | Close | Bid | Ask | Turnover $ | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-24 | 0 | 18 | 44.62 | 44.62 | 44.66 | 2,670,751,293 | 44.62 | 44.62 | 44.66 | 42.50 | 50.30 | 57,471,926 | 46.471 | -5.35% |
| 2025-11-28 | 0 | 20 | 47.14 | 47.14 | 47.16 | 3,127,374,112 | 47.14 | 47.14 | 47.16 | 42.72 | 51.20 | 67,358,106 | 46.429 | -3.76% |
| 2025-10-31 | 0 | 20 | 48.98 | 48.96 | 48.98 | 3,543,540,450 | 48.98 | 48.96 | 48.98 | 47.50 | 58.60 | 68,334,859 | 51.856 | -13.00% |
| 2025-09-30 | 0 | 22 | 56.30 | 56.30 | 56.40 | 6,474,318,731 | 56.30 | 56.30 | 56.40 | 54.25 | 66.35 | 109,253,011 | 59.260 | -11.41% |
| 2025-08-29 | 0 | 21 | 63.55 | 63.50 | 63.55 | 8,780,178,030 | 63.55 | 63.50 | 63.55 | 61.50 | 75.15 | 127,392,553 | 68.922 | -0.55% |
| 2025-07-31 | 0 | 22 | 63.90 | 63.90 | 63.95 | 12,658,813,670 | 63.90 | 63.90 | 63.95 | 62.65 | 77.55 | 182,141,387 | 69.500 | 2.73% |
| 2025-06-30 | 0 | 21 | 62.20 | 62.20 | 62.25 | 9,767,737,519 | 62.20 | 62.20 | 62.25 | 41.55 | 63.75 | 184,974,193 | 52.806 | 40.88% |
| 2025-05-30 | 0 | 20 | 44.15 | 44.15 | 44.20 | 3,630,831,814 | 44.15 | 44.15 | 44.20 | 41.40 | 51.15 | 79,900,690 | 45.442 | -10.36% |
| 2025-04-30 | 0 | 19 | 49.25 | 49.25 | 49.30 | 5,575,228,841 | 49.25 | 49.25 | 49.30 | 41.35 | 59.45 | 115,342,188 | 48.336 | -8.03% |
| 2025-03-31 | 0 | 21 | 53.55 | 53.55 | 53.60 | 7,343,196,632 | 53.55 | 53.55 | 53.60 | 47.20 | 69.00 | 129,609,028 | 56.657 | 14.42% |
| 2025-02-28 | 0 | 20 | 46.80 | 46.75 | 46.80 | 3,805,307,814 | 46.80 | 46.75 | 46.80 | 36.30 | 49.45 | 88,196,775 | 43.146 | 16.13% |
| 2025-01-28 | 0 | 19 | 40.30 | 40.30 | 40.60 | 5,408,513,864 | 40.30 | 40.30 | 40.60 | 37.20 | 52.85 | 124,485,114 | 43.447 | -16.74% |
| 2024-12-31 | 0 | 20 | 48.40 | 48.00 | 48.40 | 4,830,942,168 | 48.40 | 48.00 | 48.40 | 34.80 | 52.15 | 105,271,346 | 45.890 | 41.11% |
| 2024-11-29 | 0 | 21 | 34.30 | 34.30 | 34.35 | 4,023,964,546 | 34.30 | 34.30 | 34.35 | 30.10 | 40.50 | 112,285,232 | 35.837 | 8.89% |
| 2024-10-31 | 0 | 21 | 31.50 | 31.50 | 31.55 | 3,539,754,438 | 31.50 | 31.50 | 31.55 | 22.85 | 37.15 | 118,737,536 | 29.812 | 16.02% |
| 2024-09-30 | 0 | 19 | 27.15 | 27.10 | 27.15 | 1,453,318,966 | 27.15 | 27.10 | 27.15 | 20.75 | 27.45 | 60,196,677 | 24.143 | 31.16% |
| 2024-08-30 | 0 | 22 | 20.70 | 20.65 | 20.70 | 701,074,588 | 20.70 | 20.65 | 20.70 | 18.18 | 22.70 | 34,962,178 | 20.052 | 5.94% |
| 2024-07-31 | 0 | 22 | 19.54 | 19.54 | 19.58 | 529,380,418 | 19.54 | 19.54 | 19.58 | 18.18 | 20.90 | 27,298,916 | 19.392 | -0.20% |
| 2024-06-28 | 0 | 19 | 19.58 | 19.58 | 19.72 | 759,139,498 | 19.58 | 19.58 | 19.72 | 19.52 | 22.90 | 36,485,010 | 20.807 | -11.20% |
| 2024-05-31 | 0 | 21 | 22.05 | 22.05 | 22.10 | 1,823,038,148 | 22.05 | 22.05 | 22.10 | 21.65 | 27.10 | 75,323,522 | 24.203 | -9.82% |
| 2024-04-30 | 0 | 20 | 24.45 | 24.40 | 24.45 | 1,747,425,252 | 24.45 | 24.40 | 24.45 | 21.30 | 27.20 | 73,011,787 | 23.933 | 4.04% |
| 2024-03-28 | 0 | 20 | 23.50 | 23.50 | 23.55 | 3,209,864,570 | 23.50 | 23.50 | 23.55 | 20.95 | 30.65 | 125,796,211 | 25.516 | -2.69% |
| 2024-02-29 | 0 | 19 | 24.15 | 24.10 | 24.15 | 1,442,315,874 | 24.15 | 24.10 | 24.15 | 14.34 | 25.25 | 74,835,498 | 19.273 | 54.02% |
| 2024-01-31 | 0 | 22 | 15.68 | 15.66 | 15.68 | 1,038,387,769 | 15.68 | 15.66 | 15.68 | 15.46 | 21.35 | 56,687,772 | 18.318 | -24.98% |
| 2023-12-29 | 0 | 19 | 20.90 | 20.85 | 20.90 | 1,152,924,668 | 20.90 | 20.85 | 20.90 | 18.10 | 21.60 | 59,052,546 | 19.524 | 2.20% |
| 2023-11-30 | 0 | 22 | 20.45 | 20.45 | 20.50 | 3,908,960,952 | 20.45 | 20.45 | 20.50 | 19.80 | 32.20 | 148,523,756 | 26.319 | -26.44% |
| 2023-10-31 | 0 | 20 | 27.80 | 27.75 | 27.80 | 2,198,969,550 | 27.80 | 27.75 | 27.80 | 21.65 | 29.20 | 85,580,010 | 25.695 | 11.20% |
| 2023-09-29 | 0 | 19 | 25.00 | 25.00 | 25.10 | 1,637,150,711 | 25.00 | 25.00 | 25.10 | 16.90 | 26.20 | 79,549,926 | 20.580 | 38.12% |
| 2023-08-31 | 0 | 23 | 18.10 | 17.98 | 18.10 | 1,534,726,305 | 18.10 | 17.98 | 18.10 | 16.82 | 22.50 | 81,171,746 | 18.907 | -16.78% |
| 2023-07-31 | 0 | 20 | 21.75 | 21.70 | 21.75 | 2,699,367,474 | 21.75 | 21.70 | 21.75 | 18.60 | 24.80 | 128,005,176 | 21.088 | -8.61% |
| 2023-06-30 | 0 | 21 | 23.80 | 23.75 | 23.80 | 3,005,842,237 | 23.80 | 23.75 | 23.80 | 10.32 | 24.85 | 174,506,287 | 17.225 | 118.75% |
| 2023-05-31 | 0 | 21 | 10.88 | 10.76 | 10.88 | 495,697,877 | 10.88 | 10.76 | 10.88 | 10.64 | 14.84 | 38,368,391 | 12.919 | -23.49% |
| 2023-04-28 | 0 | 17 | 14.22 | 14.16 | 14.22 | 1,039,692,329 | 14.22 | 14.16 | 14.22 | 13.34 | 17.58 | 68,563,175 | 15.164 | -7.90% |
| 2023-03-31 | 0 | 23 | 15.44 | 15.36 | 15.44 | 2,111,823,967 | 15.44 | 15.36 | 15.44 | 14.80 | 21.15 | 121,755,250 | 17.345 | -9.18% |
| 2023-02-28 | 0 | 20 | 17.00 | 16.94 | 17.00 | 2,354,833,010 | 17.00 | 16.94 | 17.00 | 16.30 | 28.95 | 111,569,019 | 21.107 | -32.00% |
| 2023-01-31 | 0 | 18 | 25.00 | 24.60 | 25.00 | 1,914,826,078 | 25.00 | 24.60 | 25.00 | 16.80 | 30.00 | 84,696,948 | 22.608 | 43.84% |
| 2022-12-30 | 0 | 20 | 17.38 | 17.38 | 17.44 | 1,674,310,623 | 17.38 | 17.38 | 17.44 | 11.00 | 17.64 | 120,767,343 | 13.864 | 51.66% |
| 2022-11-30 | 0 | 22 | 11.46 | 11.46 | 11.48 | 794,115,507 | 11.46 | 11.46 | 11.48 | 6.190 | 12.70 | 78,547,832 | 10.110 | 85.44% |
| 2022-10-31 | 0 | 20 | 6.180 | 6.140 | 6.190 | 127,605,756 | 6.180 | 6.140 | 6.190 | 5.980 | 7.940 | 18,667,421 | 6.8357 | -17.60% |
| 2022-09-30 | 0 | 21 | 7.500 | 7.460 | 7.500 | 218,955,315 | 7.500 | 7.460 | 7.500 | 7.270 | 12.14 | 22,251,561 | 9.8400 | -37.29% |
| 2022-08-31 | 0 | 23 | 11.96 | 11.92 | 11.96 | 385,124,230 | 11.96 | 11.92 | 11.96 | 10.82 | 17.44 | 29,042,233 | 13.261 | -26.54% |
| 2022-07-29 | 0 | 20 | 16.28 | 16.22 | 16.28 | 247,456,611 | 16.28 | 16.22 | 16.28 | 16.14 | 24.00 | 12,427,174 | 19.913 | -27.64% |
| 2022-06-30 | 0 | 21 | 22.50 | 22.45 | 22.50 | 678,008,382 | 22.50 | 22.45 | 22.50 | 18.12 | 25.10 | 31,200,306 | 21.731 | 2.04% |
| 2022-05-31 | 0 | 20 | 22.05 | 22.00 | 22.05 | 433,535,020 | 22.05 | 22.00 | 22.05 | 15.40 | 23.50 | 21,753,473 | 19.929 | 19.84% |
| 2022-04-29 | 0 | 18 | 18.40 | 18.30 | 18.40 | 292,877,330 | 18.40 | 18.30 | 18.40 | 18.16 | 30.50 | 12,227,827 | 23.952 | -29.09% |
| 2022-03-31 | 0 | 23 | 25.95 | 25.80 | 25.95 | 512,723,248 | 25.95 | 25.80 | 25.95 | 13.86 | 27.30 | 26,182,870 | 19.582 | 8.13% |
| 2022-02-28 | 0 | 17 | 24.00 | 23.90 | 24.00 | 153,221,002 | 24.00 | 23.90 | 24.00 | 22.35 | 29.65 | 6,009,710 | 25.496 | -7.34% |
| 2022-01-31 | 0 | 21 | 25.90 | 25.50 | 25.95 | 458,092,476 | 25.90 | 25.50 | 25.95 | 24.55 | 46.80 | 13,346,330 | 34.323 | -25.57% |
| 2021-12-31 | 0 | 22 | 34.80 | 34.00 | 34.80 | 278,905,172 | 34.80 | 34.00 | 34.80 | 31.80 | 40.60 | 8,017,219 | 34.788 | -1.69% |
| 2021-11-30 | 0 | 22 | 35.40 | 35.35 | 35.40 | 422,519,841 | 35.40 | 35.35 | 35.40 | 35.40 | 45.95 | 10,814,849 | 39.068 | -21.25% |
| 2021-10-29 | 0 | 18 | 44.95 | 44.75 | 44.95 | 275,549,949 | 44.95 | 44.75 | 44.95 | 42.00 | 50.05 | 6,003,043 | 45.902 | -8.64% |
| 2021-09-30 | 0 | 21 | 49.20 | 49.15 | 49.25 | 495,569,211 | 49.20 | 49.15 | 49.25 | 48.05 | 66.50 | 8,418,011 | 58.870 | 2.50% |
| 2021-08-31 | 0 | 22 | 48.00 | 47.95 | 48.00 | 347,069,395 | 48.00 | 47.95 | 48.00 | 45.20 | 68.05 | 6,179,236 | 56.167 | -18.51% |
| 2021-07-30 | 0 | 21 | 58.90 | 58.80 | 59.05 | 552,602,403 | 58.90 | 58.80 | 59.05 | 53.30 | 79.90 | 8,101,833 | 68.207 | -23.75% |
| 2021-06-30 | 0 | 21 | 77.25 | 77.25 | 77.45 | 854,833,272 | 77.25 | 77.25 | 77.45 | 67.00 | 77.50 | 11,830,744 | 72.255 | 3.07% |
| 2021-05-31 | 0 | 20 | 74.95 | 74.95 | 75.00 | 371,597,950 | 74.95 | 74.95 | 75.00 | 62.35 | 77.80 | 5,273,070 | 70.471 | 9.10% |
| 2021-04-30 | 0 | 19 | 68.70 | 68.60 | 68.70 | 449,690,956 | 68.70 | 68.60 | 68.70 | 68.00 | 82.80 | 6,216,694 | 72.336 | -6.59% |
| 2021-03-31 | 0 | 23 | 73.55 | 73.55 | 73.70 | 572,951,570 | 73.55 | 73.55 | 73.70 | 57.55 | 95.25 | 7,645,182 | 74.943 | -8.63% |
| 2021-02-26 | 0 | 18 | 80.50 | 80.50 | 82.80 | 462,723,805 | 80.50 | 80.50 | 82.80 | 79.05 | 104.8 | 5,069,825 | 91.270 | -4.34% |
| 2021-01-29 | 0 | 20 | 84.15 | 84.05 | 84.85 | 894,792,841 | 84.15 | 84.05 | 84.85 | 64.50 | 101.2 | 10,677,579 | 83.801 | 24.30% |
| 2020-12-31 | 0 | 22 | 67.70 | 67.40 | 67.70 | 249,176,513 | 67.70 | 67.40 | 67.70 | 60.45 | 71.00 | 3,820,627 | 65.219 | 7.38% |
| 2020-11-30 | 0 | 21 | 63.05 | 63.05 | 63.15 | 546,032,502 | 63.05 | 63.05 | 63.15 | 57.15 | 69.95 | 8,587,423 | 63.585 | 8.80% |
| 2020-10-30 | 0 | 14 | 57.95 | 57.90 | 57.95 | 5,097,069,030 | 57.95 | 57.90 | 57.95 | 57.50 | 78.80 | 71,247,462 | 71.540 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy