East West Holdings Limited (540006.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 7.35 | 7.65 | 7.00 | 7.18 | 7.18 | 1,477,993 |
| 26 June 2024 | 6.50 | 7.66 | 6.50 | 7.50 | 7.50 | 3,560,026 |
| 25 June 2024 | 6.35 | 6.48 | 6.10 | 6.39 | 6.39 | 339,464 |
| 24 June 2024 | 6.58 | 6.73 | 5.41 | 6.05 | 6.05 | 474,716 |
| 21 June 2024 | 6.74 | 6.75 | 6.45 | 6.47 | 6.47 | 181,918 |
| 20 June 2024 | 6.71 | 6.71 | 6.40 | 6.52 | 6.52 | 176,802 |
| 18 June 2024 | 6.90 | 7.00 | 6.24 | 6.79 | 6.79 | 662,847 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 6.49 | 6.95 | 6.13 | 6.52 | 6.52 | 837,839 |
| 13 June 2024 | 6.07 | 6.43 | 5.91 | 6.37 | 6.37 | 590,251 |
| 12 June 2024 | 6.07 | 6.16 | 6.01 | 6.11 | 6.11 | 164,472 |
| 11 June 2024 | 6.02 | 6.24 | 5.93 | 6.07 | 6.07 | 211,135 |
| 10 June 2024 | 6.28 | 6.30 | 6.00 | 6.09 | 6.09 | 294,126 |
| 07 June 2024 | 6.18 | 6.84 | 5.51 | 6.15 | 6.15 | 314,979 |
| 06 June 2024 | 6.21 | 6.54 | 5.93 | 6.24 | 6.24 | 337,223 |
| 05 June 2024 | 6.08 | 6.14 | 5.82 | 6.03 | 6.03 | 254,209 |
| 04 June 2024 | 6.50 | 6.60 | 5.82 | 5.91 | 5.91 | 733,013 |
| 03 June 2024 | 7.02 | 7.30 | 6.31 | 6.46 | 6.46 | 1,540,144 |
| 31 May 2024 | 6.79 | 7.01 | 6.68 | 7.00 | 7.00 | 2,113,411 |
| 30 May 2024 | 6.40 | 6.44 | 6.20 | 6.38 | 6.38 | 894,243 |
| 29 May 2024 | 6.02 | 6.02 | 5.80 | 5.86 | 5.86 | 88,105 |
| 28 May 2024 | 5.53 | 6.07 | 5.53 | 5.97 | 5.97 | 362,463 |
| 24 May 2024 | 5.92 | 5.92 | 5.54 | 5.67 | 5.67 | 219,549 |
| 23 May 2024 | 5.81 | 5.89 | 5.67 | 5.75 | 5.75 | 154,297 |
| 22 May 2024 | 5.81 | 5.95 | 5.81 | 5.89 | 5.89 | 123,338 |
| 21 May 2024 | 5.97 | 6.09 | 5.80 | 5.86 | 5.86 | 144,183 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 5.90 | 6.00 | 5.80 | 5.89 | 5.89 | 84,444 |
| 16 May 2024 | 6.09 | 6.12 | 5.86 | 5.90 | 5.90 | 83,985 |
| 15 May 2024 | 6.04 | 6.27 | 5.91 | 6.03 | 6.03 | 79,834 |
| 14 May 2024 | 6.06 | 6.10 | 5.61 | 6.05 | 6.05 | 64,568 |
| 13 May 2024 | 5.96 | 6.00 | 5.70 | 5.94 | 5.94 | 100,819 |
| 10 May 2024 | 6.12 | 6.18 | 5.81 | 5.90 | 5.90 | 58,103 |
| 09 May 2024 | 6.27 | 6.27 | 5.80 | 5.91 | 5.91 | 70,817 |
| 08 May 2024 | 6.17 | 6.17 | 5.98 | 6.11 | 6.11 | 43,211 |
| 07 May 2024 | 6.05 | 6.26 | 5.92 | 5.97 | 5.97 | 105,103 |
| 06 May 2024 | 6.07 | 6.26 | 5.53 | 6.05 | 6.05 | 152,877 |
| 03 May 2024 | 6.15 | 6.25 | 5.62 | 6.09 | 6.09 | 175,733 |
| 02 May 2024 | 6.23 | 6.39 | 6.10 | 6.20 | 6.20 | 97,848 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 6.30 | 6.30 | 6.13 | 6.23 | 6.23 | 136,854 |
| 29 Apr 2024 | 6.16 | 6.28 | 6.15 | 6.26 | 6.26 | 131,835 |
| 26 Apr 2024 | 6.24 | 6.30 | 6.12 | 6.15 | 6.15 | 228,748 |
| 25 Apr 2024 | 6.40 | 6.40 | 6.11 | 6.21 | 6.21 | 91,476 |
| 24 Apr 2024 | 6.35 | 6.38 | 6.20 | 6.27 | 6.27 | 108,513 |
| 23 Apr 2024 | 6.27 | 6.33 | 6.19 | 6.29 | 6.29 | 83,787 |
| 22 Apr 2024 | 6.28 | 6.44 | 6.02 | 6.27 | 6.27 | 87,292 |
| 19 Apr 2024 | 6.40 | 6.40 | 6.11 | 6.27 | 6.27 | 118,610 |
| 18 Apr 2024 | 6.55 | 6.60 | 6.40 | 6.44 | 6.44 | 69,519 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 6.27 | 6.65 | 6.11 | 6.42 | 6.42 | 129,202 |
| 15 Apr 2024 | 6.58 | 6.58 | 6.10 | 6.27 | 6.27 | 285,167 |
| 12 Apr 2024 | 6.85 | 6.85 | 6.51 | 6.71 | 6.71 | 291,406 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 6.30 | 6.66 | 6.16 | 6.62 | 6.62 | 432,647 |
| 09 Apr 2024 | 6.14 | 6.30 | 5.80 | 6.11 | 6.11 | 279,392 |
| 08 Apr 2024 | 6.15 | 6.16 | 6.00 | 6.02 | 6.02 | 188,317 |
| 05 Apr 2024 | 5.98 | 6.10 | 5.90 | 6.01 | 6.01 | 515,790 |
| 04 Apr 2024 | 6.68 | 6.98 | 5.93 | 6.23 | 6.23 | 753,826 |
| 03 Apr 2024 | 6.08 | 6.39 | 6.00 | 6.38 | 6.38 | 1,289,951 |
| 02 Apr 2024 | 5.45 | 5.81 | 5.31 | 5.81 | 5.81 | 577,572 |
| 01 Apr 2024 | 5.30 | 5.57 | 4.81 | 5.29 | 5.29 | 643,033 |
| 28 Mar 2024 | 5.89 | 5.89 | 5.07 | 5.07 | 5.07 | 715,627 |
| 27 Mar 2024 | 6.17 | 6.35 | 5.52 | 5.63 | 5.63 | 357,774 |
| 26 Mar 2024 | 6.05 | 6.30 | 5.78 | 6.05 | 6.05 | 394,959 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 6.00 | 6.20 | 5.78 | 5.98 | 5.98 | 252,895 |
| 21 Mar 2024 | 5.80 | 6.33 | 5.78 | 6.00 | 6.00 | 333,706 |
| 20 Mar 2024 | 6.39 | 6.60 | 6.08 | 6.08 | 6.08 | 112,472 |
| 19 Mar 2024 | 6.70 | 6.83 | 6.25 | 6.39 | 6.39 | 92,736 |
| 18 Mar 2024 | 7.00 | 7.04 | 6.38 | 6.57 | 6.57 | 141,467 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 5.98 | 6.60 | 5.98 | 6.47 | 6.47 | 176,584 |
| 13 Mar 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 74,104 |
| 12 Mar 2024 | 6.95 | 6.95 | 6.62 | 6.62 | 6.62 | 129,718 |
| 11 Mar 2024 | 7.38 | 7.38 | 6.76 | 6.96 | 6.96 | 125,412 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 7.13 | 7.20 | 6.99 | 7.11 | 7.11 | 97,001 |
| 06 Mar 2024 | 7.34 | 7.35 | 6.95 | 7.14 | 7.14 | 132,187 |
| 05 Mar 2024 | 7.45 | 7.85 | 7.20 | 7.24 | 7.24 | 267,381 |
| 04 Mar 2024 | 7.80 | 7.91 | 7.55 | 7.57 | 7.57 | 132,538 |
| 01 Mar 2024 | 7.71 | 7.95 | 7.64 | 7.76 | 7.76 | 63,755 |
| 29 Feb 2024 | 7.80 | 8.36 | 7.59 | 7.84 | 7.84 | 132,308 |
| 28 Feb 2024 | 7.90 | 8.22 | 7.70 | 7.98 | 7.98 | 233,096 |
| 27 Feb 2024 | 8.00 | 8.00 | 7.75 | 7.84 | 7.84 | 137,268 |
| 26 Feb 2024 | 8.14 | 8.24 | 7.90 | 7.94 | 7.94 | 157,761 |
| 23 Feb 2024 | 8.15 | 8.30 | 8.08 | 8.10 | 8.10 | 89,614 |
| 22 Feb 2024 | 8.50 | 8.50 | 8.02 | 8.14 | 8.14 | 119,169 |
| 21 Feb 2024 | 8.54 | 8.54 | 8.11 | 8.25 | 8.25 | 139,909 |
| 20 Feb 2024 | 8.45 | 8.65 | 8.05 | 8.20 | 8.20 | 92,902 |
| 16 Feb 2024 | 8.81 | 8.82 | 8.50 | 8.58 | 8.58 | 275,413 |
| 15 Feb 2024 | 8.49 | 8.49 | 8.25 | 8.48 | 8.48 | 562,689 |
| 14 Feb 2024 | 7.50 | 8.09 | 7.42 | 8.09 | 8.09 | 294,136 |
| 13 Feb 2024 | 8.22 | 8.23 | 7.71 | 7.71 | 7.71 | 216,382 |
| 12 Feb 2024 | 8.40 | 8.50 | 8.00 | 8.11 | 8.11 | 181,042 |
| 09 Feb 2024 | 8.76 | 8.76 | 8.24 | 8.42 | 8.42 | 233,010 |
| 08 Feb 2024 | 8.84 | 8.94 | 8.58 | 8.67 | 8.67 | 208,539 |
| 07 Feb 2024 | 8.63 | 8.84 | 8.25 | 8.75 | 8.75 | 357,060 |
| 06 Feb 2024 | 8.85 | 8.85 | 8.15 | 8.42 | 8.42 | 227,104 |
| 05 Feb 2024 | 8.54 | 8.90 | 8.41 | 8.56 | 8.56 | 414,137 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.