Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

BetterLife Holding Limited (6909.HK)

0.730

0.000

(0.00%)

As of March 13 at 11:25:09 AM GMT+8. Market Open.

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Mar 13, 2025	0.700	0.720	0.700	0.730	0.730	40,000
Mar 12, 2025	0.730	0.730	0.730	0.730	0.730	11,000
Mar 11, 2025	0.690	0.690	0.690	0.690	0.690	-
Mar 10, 2025	0.680	0.680	0.680	0.680	0.680	14,000
Mar 7, 2025	0.750	0.750	0.750	0.750	0.750	-
Mar 6, 2025	0.760	0.760	0.750	0.750	0.750	64,000
Mar 5, 2025	0.890	0.780	0.770	0.780	0.780	2,000
Mar 4, 2025	0.780	0.780	0.780	0.780	0.780	-
Mar 3, 2025	0.780	0.780	0.780	0.780	0.780	-
Feb 28, 2025	0.780	0.780	0.780	0.780	0.780	-
Feb 27, 2025	0.780	0.780	0.780	0.780	0.780	-
Feb 26, 2025	0.780	0.780	0.780	0.780	0.780	-
Feb 25, 2025	0.780	0.780	0.780	0.780	0.780	-
Feb 24, 2025	0.780	0.780	0.780	0.780	0.780	-
Feb 21, 2025	0.780	0.780	0.780	0.780	0.780	-
Feb 20, 2025	0.730	0.730	0.730	0.730	0.730	-
Feb 19, 2025	0.670	0.800	0.670	0.730	0.730	45,000
Feb 18, 2025	0.770	0.770	0.770	0.770	0.770	-
Feb 17, 2025	0.800	0.800	0.770	0.770	0.770	42,000
Feb 14, 2025	0.830	0.830	0.830	0.830	0.830	-
Feb 13, 2025	0.830	0.830	0.830	0.830	0.830	-
Feb 12, 2025	0.790	0.830	0.760	0.830	0.830	102,000
Feb 11, 2025	0.800	0.800	0.800	0.800	0.800	-
Feb 10, 2025	0.800	0.800	0.800	0.800	0.800	3,000
Feb 7, 2025	0.800	0.800	0.800	0.800	0.800	3,000
Feb 6, 2025	0.800	0.800	0.800	0.800	0.800	-
Feb 5, 2025	0.800	0.800	0.800	0.800	0.800	-
Feb 4, 2025	0.800	0.800	0.800	0.800	0.800	-
Feb 3, 2025	0.800	0.800	0.800	0.800	0.800	-
Jan 28, 2025	0.800	0.800	0.800	0.800	0.800	-
Jan 27, 2025	0.820	0.820	0.800	0.810	0.810	10,000
Jan 24, 2025	0.920	0.920	0.920	0.920	0.920	-
Jan 23, 2025	0.920	0.920	0.920	0.920	0.920	680,000
Jan 22, 2025	0.910	0.910	0.880	0.880	0.880	24,000
Jan 21, 2025	0.810	0.920	0.810	0.920	0.920	4,000
Jan 20, 2025	0.820	0.820	0.820	0.820	0.820	5,000
Jan 17, 2025	0.830	0.830	0.830	0.840	0.840	17,000
Jan 16, 2025	0.880	0.880	0.880	0.880	0.880	-
Jan 15, 2025	0.920	0.920	0.900	0.900	0.900	686,000
Jan 14, 2025	0.910	0.910	0.910	0.910	0.910	-
Jan 13, 2025	0.920	0.920	0.920	0.920	0.920	-
Jan 10, 2025	0.900	0.900	0.900	0.900	0.900	-
Jan 9, 2025	0.980	0.980	0.980	0.980	0.980	680,000
Jan 8, 2025	0.980	1.080	0.960	0.990	0.990	707,000
Jan 7, 2025	0.960	0.960	0.960	0.960	0.960	-
Jan 6, 2025	0.970	0.970	0.970	0.970	0.970	-
Jan 3, 2025	0.880	0.960	0.880	0.950	0.950	63,000
Jan 2, 2025	0.930	1.100	0.930	0.990	0.990	916,000
Dec 31, 2024	0.980	0.980	0.980	0.980	0.980	-
Dec 30, 2024	0.900	0.900	0.900	0.900	0.900	-
Dec 27, 2024	0.870	0.920	0.830	0.830	0.830	11,000
Dec 24, 2024	0.920	0.920	0.920	0.920	0.920	-
Dec 23, 2024	0.920	0.920	0.920	0.920	0.920	-
Dec 20, 2024	0.930	0.930	0.930	0.930	0.930	-
Dec 19, 2024	0.830	0.910	0.750	0.800	0.800	746,000
Dec 18, 2024	0.920	0.960	0.910	0.910	0.910	43,000
Dec 17, 2024	0.920	0.920	0.920	0.920	0.920	-
Dec 16, 2024	0.930	0.930	0.930	0.930	0.930	-
Dec 13, 2024	0.900	0.900	0.900	0.900	0.900	-
Dec 12, 2024	0.880	0.950	0.840	0.950	0.950	21,000
Dec 11, 2024	0.950	0.950	0.950	0.950	0.950	-
Dec 10, 2024	0.890	0.890	0.890	0.890	0.890	-
Dec 9, 2024	0.890	0.890	0.890	0.890	0.890	-
Dec 6, 2024	0.800	0.910	0.820	0.890	0.890	447,000
Dec 5, 2024	0.780	0.780	0.770	0.780	0.780	36,000
Dec 4, 2024	0.820	0.910	0.820	0.820	0.820	506,000
Dec 3, 2024	0.820	0.830	0.800	0.820	0.820	61,000
Dec 2, 2024	0.900	1.000	0.900	0.860	0.860	498,000
Nov 29, 2024	0.900	0.900	0.900	0.900	0.900	-
Nov 28, 2024	0.900	0.900	0.900	0.900	0.900	-
Nov 27, 2024	0.900	0.900	0.900	0.900	0.900	502,000
Nov 26, 2024	0.800	0.880	0.800	0.880	0.880	39,000
Nov 25, 2024	0.750	0.750	0.750	0.760	0.760	3,000
Nov 22, 2024	0.850	0.930	0.770	0.770	0.770	312,000
Nov 21, 2024	0.830	0.830	0.830	0.830	0.830	-
Nov 20, 2024	0.890	0.920	0.840	0.840	0.840	382,000
Nov 19, 2024	0.820	0.840	0.820	0.840	0.840	11,000
Nov 18, 2024	0.920	0.920	0.920	0.920	0.920	280,000
Nov 15, 2024	0.900	0.910	0.900	0.910	0.910	450,000
Nov 14, 2024	0.900	0.900	0.900	0.900	0.900	-
Nov 13, 2024	0.940	0.940	0.820	0.850	0.850	4,000
Nov 12, 2024	0.910	0.930	0.820	0.930	0.930	24,000
Nov 11, 2024	0.930	0.950	0.930	0.940	0.940	12,000
Nov 8, 2024	0.890	0.900	0.850	0.900	0.900	85,000
Nov 7, 2024	0.890	0.890	0.890	0.890	0.890	-
Nov 6, 2024	0.890	0.890	0.890	0.890	0.890	-
Nov 5, 2024	0.890	0.890	0.890	0.890	0.890	-
Nov 4, 2024	0.800	0.890	0.800	0.890	0.890	5,000
Nov 1, 2024	0.880	0.880	0.880	0.880	0.880	-
Oct 31, 2024	0.880	0.880	0.880	0.880	0.880	-
Oct 30, 2024	0.890	0.890	0.890	0.890	0.890	-
Oct 29, 2024	0.900	0.900	0.900	0.900	0.900	-
Oct 28, 2024	0.900	0.900	0.900	0.900	0.900	-
Oct 25, 2024	0.880	0.910	0.840	0.900	0.900	37,000
Oct 24, 2024	0.850	0.850	0.780	0.780	0.780	8,000
Oct 23, 2024	0.890	0.890	0.890	0.890	0.890	1,000
Oct 22, 2024	0.900	0.900	0.900	0.900	0.900	-
Oct 21, 2024	0.950	0.950	0.950	0.950	0.950	-
Oct 18, 2024	0.990	1.000	0.780	0.950	0.950	11,000
Oct 17, 2024	0.850	0.850	0.850	0.850	0.850	2,000
Oct 16, 2024	0.940	0.940	0.940	0.940	0.940	-
Oct 15, 2024	0.940	0.940	0.940	0.940	0.940	-
Oct 14, 2024	0.950	0.950	0.950	0.950	0.950	-
Oct 10, 2024	0.960	0.960	0.960	0.960	0.960	-
Oct 9, 2024	0.900	0.900	0.900	0.900	0.900	1,000
Oct 8, 2024	1.020	1.100	0.900	0.900	0.900	256,000
Oct 7, 2024	1.020	1.020	1.020	1.020	1.020	-
Oct 4, 2024	1.010	1.090	0.980	1.040	1.040	256,000
Oct 3, 2024	0.900	0.900	0.820	0.830	0.830	11,000
Oct 2, 2024	0.810	0.950	0.810	0.900	0.900	25,000
Sep 30, 2024	0.600	1.100	0.570	0.800	0.800	514,000
Sep 27, 2024	0.570	0.570	0.570	0.570	0.570	-
Sep 26, 2024	0.530	0.530	0.520	0.550	0.550	151,000
Sep 25, 2024	0.550	0.550	0.550	0.550	0.550	-
Sep 24, 2024	0.550	0.550	0.550	0.550	0.550	-
Sep 23, 2024	0.510	0.520	0.510	0.510	0.510	66,000
Sep 20, 2024	0.530	0.530	0.530	0.530	0.530	-
Sep 19, 2024	0.500	0.520	0.500	0.520	0.520	52,000
Sep 17, 2024	0.500	0.500	0.500	0.500	0.500	-
Sep 16, 2024	0.500	0.500	0.500	0.500	0.500	-
Sep 13, 2024	0.500	0.500	0.500	0.500	0.500	-
Sep 12, 2024	0.500	0.500	0.500	0.500	0.500	-
Sep 11, 2024	0.500	0.500	0.500	0.500	0.500	-
Sep 10, 2024	0.033 Dividend
Sep 10, 2024	0.500	0.500	0.500	0.500	0.500	-
Sep 9, 2024	0.520	0.520	0.520	0.520	0.487	-
Sep 5, 2024	0.550	0.550	0.500	0.520	0.487	21,000
Sep 4, 2024	0.530	0.530	0.510	0.530	0.496	61,000
Sep 3, 2024	0.580	0.580	0.580	0.580	0.543	-
Sep 2, 2024	0.580	0.580	0.580	0.580	0.543	2,000
Aug 30, 2024	0.580	0.580	0.580	0.580	0.543	-
Aug 29, 2024	0.580	0.580	0.580	0.580	0.543	-
Aug 28, 2024	0.600	0.600	0.600	0.600	0.562	-
Aug 27, 2024	0.600	0.610	0.600	0.600	0.562	182,000
Aug 26, 2024	0.610	0.610	0.600	0.600	0.562	5,000
Aug 23, 2024	0.770	0.770	0.770	0.770	0.721	-
Aug 22, 2024	0.750	0.770	0.680	0.770	0.721	31,000
Aug 21, 2024	0.840	0.840	0.840	0.840	0.787	-
Aug 20, 2024	0.840	0.840	0.840	0.840	0.787	-
Aug 19, 2024	0.840	0.840	0.840	0.840	0.787	-
Aug 16, 2024	0.840	0.840	0.840	0.840	0.787	-
Aug 15, 2024	0.840	0.840	0.840	0.840	0.787	-
Aug 14, 2024	0.840	0.840	0.840	0.840	0.787	-
Aug 13, 2024	0.850	0.850	0.850	0.850	0.796	-
Aug 12, 2024	0.850	0.850	0.850	0.850	0.796	-
Aug 9, 2024	0.880	0.880	0.880	0.880	0.824	-
Aug 8, 2024	0.890	0.890	0.890	0.890	0.834	-
Aug 7, 2024	0.890	0.890	0.890	0.890	0.834	-
Aug 6, 2024	0.890	0.890	0.890	0.890	0.834	-
Aug 5, 2024	0.890	0.890	0.890	0.890	0.834	-
Aug 2, 2024	0.890	0.890	0.890	0.890	0.834	-
Aug 1, 2024	0.890	0.890	0.890	0.890	0.834	-
Jul 31, 2024	0.890	0.890	0.890	0.890	0.834	-
Jul 30, 2024	0.890	0.890	0.890	0.890	0.834	-
Jul 29, 2024	0.890	0.890	0.890	0.890	0.834	-
Jul 26, 2024	0.890	0.890	0.890	0.890	0.834	-
Jul 25, 2024	0.890	0.890	0.890	0.890	0.834	-
Jul 24, 2024	0.890	0.890	0.890	0.890	0.834	-
Jul 23, 2024	0.890	0.890	0.890	0.890	0.834	-
Jul 22, 2024	0.890	0.890	0.890	0.890	0.834	-
Jul 19, 2024	0.890	0.890	0.890	0.890	0.834	-
Jul 18, 2024	0.900	0.900	0.900	0.900	0.843	-
Jul 17, 2024	0.900	0.900	0.900	0.900	0.843	-
Jul 16, 2024	0.860	0.900	0.860	0.900	0.843	5,000
Jul 15, 2024	0.750	0.750	0.750	0.750	0.702	-
Jul 12, 2024	0.750	0.750	0.750	0.750	0.702	-
Jul 11, 2024	0.740	0.740	0.740	0.740	0.693	-
Jul 10, 2024	0.870	0.880	0.730	0.740	0.693	5,000
Jul 9, 2024	0.740	0.750	0.740	0.760	0.712	6,000
Jul 8, 2024	0.710	0.750	0.710	0.750	0.702	7,000
Jul 5, 2024	0.880	0.880	0.880	0.880	0.824	4,000
Jul 4, 2024	0.760	0.760	0.760	0.760	0.712	-
Jul 3, 2024	0.760	0.760	0.760	0.760	0.712	1,000
Jul 2, 2024	0.870	0.870	0.870	0.870	0.815	204,000
Jun 28, 2024	0.730	0.730	0.730	0.730	0.684	-
Jun 27, 2024	0.730	0.730	0.730	0.730	0.684	4,000
Jun 26, 2024	0.790	0.790	0.730	0.730	0.684	37,000
Jun 25, 2024	0.900	0.890	0.890	0.880	0.824	5,000
Jun 24, 2024	0.880	0.880	0.880	0.880	0.824	-
Jun 21, 2024	0.890	0.890	0.890	0.880	0.824	5,000
Jun 20, 2024	0.800	0.800	0.800	0.800	0.749	-
Jun 19, 2024	0.860	0.860	0.860	0.860	0.805	-
Jun 18, 2024	0.910	0.910	0.910	0.910	0.852	-
Jun 17, 2024	0.920	0.920	0.910	0.910	0.852	11,000
Jun 14, 2024	0.820	0.830	0.820	0.830	0.777	29,000
Jun 13, 2024	0.930	0.950	0.950	0.940	0.880	7,000
Jun 12, 2024	0.820	0.820	0.820	0.820	0.768	-
Jun 11, 2024	0.930	0.930	0.890	0.920	0.862	28,000
Jun 7, 2024	0.890	0.890	0.890	0.890	0.834	-
Jun 6, 2024	0.890	0.890	0.890	0.890	0.834	3,000
Jun 5, 2024	0.820	0.820	0.820	0.820	0.768	5,000
Jun 4, 2024	0.920	0.920	0.870	0.870	0.815	11,000
Jun 3, 2024	0.820	0.820	0.780	0.780	0.730	9,000
May 31, 2024	0.920	0.930	0.920	0.930	0.871	4,000
May 30, 2024	0.890	0.890	0.890	0.890	0.834	-
May 29, 2024	0.890	0.890	0.890	0.890	0.834	-
May 28, 2024	0.850	0.900	0.850	0.890	0.834	6,000
May 27, 2024	0.760	0.880	0.840	0.850	0.796	1,000
May 24, 2024	0.840	0.880	0.840	0.880	0.824	724,000
May 23, 2024	0.770	0.770	0.770	0.770	0.721	-
May 22, 2024	0.770	0.770	0.770	0.770	0.721	2,000
May 21, 2024	0.700	0.710	0.700	0.710	0.665	23,000
May 20, 2024	0.700	0.700	0.700	0.700	0.656	-
May 17, 2024	0.700	0.760	0.670	0.700	0.656	180,000
May 16, 2024	0.690	0.700	0.690	0.700	0.656	99,000
May 14, 2024	0.700	0.700	0.700	0.700	0.656	252,000
May 13, 2024	0.700	0.700	0.700	0.700	0.656	6,000
May 10, 2024	0.690	0.720	0.690	0.690	0.646	47,000
May 9, 2024	0.690	0.720	0.690	0.700	0.656	69,000
May 8, 2024	0.700	0.700	0.700	0.700	0.656	6,000
May 7, 2024	0.740	0.830	0.660	0.670	0.627	487,000
May 6, 2024	0.690	0.710	0.690	0.690	0.646	16,000
May 3, 2024	0.033 Dividend
May 3, 2024	0.690	0.690	0.690	0.690	0.646	-
May 2, 2024	0.600	0.690	0.600	0.690	0.615	15,000
Apr 30, 2024	0.620	0.640	0.600	0.640	0.571	19,000
Apr 29, 2024	0.620	0.670	0.610	0.650	0.580	19,000
Apr 26, 2024	0.620	0.650	0.600	0.650	0.580	821,000
Apr 25, 2024	0.680	0.720	0.640	0.640	0.571	988,000
Apr 24, 2024	0.730	0.730	0.600	0.660	0.589	162,000
Apr 23, 2024	0.550	0.750	0.550	0.730	0.651	3,857,453
Apr 22, 2024	0.500	0.850	0.495	0.550	0.490	1,259,000
Apr 19, 2024	0.500	0.500	0.500	0.500	0.446	-
Apr 18, 2024	0.500	0.500	0.495	0.490	0.437	49,000
Apr 17, 2024	0.500	0.500	0.450	0.450	0.401	33,000
Apr 16, 2024	0.485	0.500	0.485	0.500	0.446	148,000
Apr 15, 2024	0.500	0.500	0.500	0.500	0.446	-
Apr 12, 2024	0.500	0.500	0.500	0.500	0.446	-
Apr 11, 2024	0.460	0.460	0.460	0.460	0.410	-
Apr 10, 2024	0.460	0.460	0.460	0.460	0.410	6,000
Apr 9, 2024	0.450	0.450	0.450	0.450	0.401	-
Apr 8, 2024	0.450	0.450	0.450	0.450	0.401	1,000
Apr 5, 2024	0.440	0.440	0.440	0.440	0.392	-
Apr 3, 2024	0.490	0.490	0.490	0.490	0.437	-
Apr 2, 2024	0.495	0.500	0.465	0.490	0.437	70,000
Mar 28, 2024	0.495	0.495	0.495	0.495	0.441	-
Mar 27, 2024	0.520	0.520	0.495	0.495	0.441	312,441
Mar 26, 2024	0.490	0.490	0.490	0.490	0.437	-
Mar 25, 2024	0.510	0.520	0.500	0.490	0.437	17,000
Mar 22, 2024	0.495	0.495	0.495	0.495	0.441	50,000
Mar 21, 2024	0.450	0.450	0.450	0.450	0.401	-
Mar 20, 2024	0.450	0.450	0.450	0.450	0.401	-
Mar 19, 2024	0.460	0.460	0.460	0.460	0.410	-
Mar 18, 2024	0.495	0.495	0.495	0.495	0.441	-
Mar 15, 2024	0.415	0.415	0.415	0.415	0.370	-
Mar 14, 2024	0.470	0.470	0.470	0.470	0.419	-