Perfect Group Corp Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	35.450	37.080	35.450	36.380	36.380	2,630,025
2026-01-19	35.330	36.630	34.710	35.490	35.490	2,951,575
2026-01-16	35.260	35.700	34.380	35.170	35.170	1,841,325
2026-01-15	35.970	36.130	35.100	35.300	35.300	2,281,075
2026-01-14	36.070	37.740	35.280	36.150	36.150	4,627,925
2026-01-13	35.280	37.500	33.250	36.250	36.250	8,282,650
2026-01-12	33.130	34.880	33.130	34.880	34.880	2,149,767
2026-01-09	31.830	32.150	31.480	31.710	31.710	1,837,200
2026-01-08	30.670	32.080	30.670	31.870	31.870	2,669,000
2026-01-07	30.540	31.180	30.450	30.710	30.710	1,566,375
2026-01-06	31.010	31.390	30.500	30.570	30.570	1,638,400
2026-01-05	30.080	31.270	29.970	30.860	30.860	2,161,275
2025-12-31	30.030	30.190	29.600	30.080	30.080	1,304,775
2025-12-30	29.970	30.500	29.710	29.970	29.970	1,579,000
2025-12-29	30.900	30.950	29.830	30.120	30.120	1,415,750
2025-12-26	31.460	31.580	30.630	30.700	30.700	1,578,400
2025-12-25	31.500	31.770	30.990	31.550	31.550	1,173,825
2025-12-24	31.370	31.490	30.990	31.400	31.400	1,204,900
2025-12-23	31.840	31.850	31.180	31.310	31.310	1,823,762
2025-12-22	31.000	32.600	30.880	31.500	31.500	4,087,062
2025-12-19	30.250	30.870	30.110	30.780	30.780	1,210,900
2025-12-18	29.990	30.700	29.800	30.250	30.250	1,368,700
2025-12-17	31.060	31.080	29.700	30.060	30.060	1,450,900
2025-12-16	31.050	31.340	30.670	30.780	30.780	1,223,150
2025-12-15	31.040	31.630	30.830	31.050	31.050	1,625,300
2025-12-12	30.830	31.660	30.210	30.970	30.970	3,371,750
2025-12-11	30.000	31.380	29.890	30.730	30.730	2,901,000
2025-12-10	30.210	30.360	29.730	30.050	30.050	1,421,649
2025-12-09	30.130	30.300	30.000	30.210	30.210	1,168,049
2025-12-08	29.950	30.150	29.710	30.140	30.140	1,352,400
2025-12-05	29.400	29.900	29.400	29.800	29.800	1,046,675
2025-12-04	29.820	30.240	29.650	29.690	29.690	1,421,100
2025-12-03	30.290	30.610	29.830	29.880	29.880	1,987,700
2025-12-02	30.800	30.800	30.210	30.250	30.250	1,494,700
2025-12-01	30.370	31.000	30.210	30.640	30.640	2,256,550
2025-11-28	29.800	30.500	29.450	30.360	30.360	2,106,775
2025-11-27	29.490	29.930	29.460	29.650	29.650	1,976,425
2025-11-26	29.720	30.030	29.480	29.530	29.530	3,064,625
2025-11-25	30.380	30.550	29.500	29.800	29.800	5,184,200
2025-11-24	28.130	30.550	28.130	29.910	29.910	8,211,325
2025-11-21	31.250	31.250	31.250	31.250	31.250	1,754,900
2025-11-20	35.060	38.680	34.000	34.720	34.720	15,178,450
2025-11-19	33.900	35.230	33.730	35.160	35.160	3,461,975
2025-11-18	34.300	34.510	33.820	33.990	33.990	1,681,400
2025-11-17	33.860	34.180	33.670	34.100	34.100	1,727,300
2025-11-14	33.280	34.330	33.270	34.030	34.030	2,836,500
2025-11-13	32.490	33.330	32.210	33.240	33.240	2,615,900
2025-11-12	32.530	32.580	32.250	32.360	32.360	1,169,200
2025-11-11	32.200	32.640	32.140	32.340	32.340	1,424,600
2025-11-10	31.800	32.790	31.730	32.290	32.290	2,816,100
2025-11-07	31.030	31.960	31.030	31.800	31.800	3,147,208
2025-11-06	30.720	31.220	30.350	31.150	31.150	2,130,850
2025-11-05	30.400	30.850	30.300	30.680	30.680	1,640,000
2025-11-04	30.860	30.880	30.460	30.560	30.560	1,577,300
2025-11-03	31.100	31.150	30.660	30.800	30.800	2,295,525
2025-10-31	30.900	31.280	30.790	30.990	30.990	2,126,550
2025-10-30	30.770	31.370	30.450	30.800	30.800	3,412,050
2025-10-29	32.180	32.700	30.510	30.970	30.970	7,317,100
2025-10-28	35.560	36.880	33.610	33.750	33.750	11,090,150
2025-10-27	34.450	35.360	34.380	35.250	35.250	3,299,050

← NewerPage 4 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	0.1800 CNY
2022-07-07	0.1600 CNY
2021-07-15	0.2400 CNY
2020-06-11	0.2000 CNY
2019-06-18	0.1375 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.