Perfect Group Corp Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	23.850	23.850	23.090	23.300	23.300	1,029,200
2026-10-21	23.850	24.000	23.500	23.670	23.670	787,600
2026-10-20	23.880	24.060	23.500	23.820	23.820	840,200
2026-10-19	23.970	24.070	22.980	23.750	23.750	1,361,400
2026-10-16	24.300	24.800	23.840	24.030	24.030	1,081,400
2026-10-15	24.520	24.970	23.760	24.060	24.060	1,088,400
2026-10-14	25.440	26.000	25.000	25.000	24.820	1,387,828
2026-10-13	25.410	25.580	24.360	25.300	25.118	1,013,600
2026-10-12	25.790	26.380	25.400	25.400	25.217	1,244,900
2026-10-09	26.500	26.500	25.200	25.730	25.545	1,448,600
2026-10-08	26.220	26.840	25.880	25.980	25.980	1,992,300
2026-09-30	25.890	26.660	25.810	26.220	26.220	1,426,300
2026-09-29	25.800	26.110	25.600	25.890	25.890	1,322,500
2026-09-28	25.780	26.180	25.300	25.900	25.900	1,442,102
2026-09-24	25.510	26.050	25.390	25.600	25.600	1,483,300
2026-09-23	25.770	25.930	25.250	25.490	25.490	1,312,800
2026-09-22	25.550	25.970	25.370	25.630	25.630	1,483,200
2026-09-21	24.550	26.000	24.490	25.710	25.710	1,938,600
2026-09-18	23.900	25.620	23.810	24.540	24.540	2,128,600
2026-09-17	23.780	24.090	23.530	23.930	23.930	1,078,100
2026-09-16	23.300	24.150	23.110	23.910	23.910	1,359,400
2026-09-15	23.290	23.600	23.050	23.410	23.410	1,296,400
2026-09-14	23.200	23.680	23.030	23.340	23.340	1,302,499
2026-09-11	23.800	24.000	22.870	23.360	23.360	1,577,800
2026-09-10	25.650	25.650	23.780	23.800	23.800	2,558,200
2026-09-09	27.330	27.330	25.210	25.270	25.270	2,574,400
2026-09-08	25.440	26.140	25.030	26.100	26.100	1,194,100
2026-09-07	25.040	25.390	24.600	25.390	25.390	1,090,300
2026-09-04	24.730	25.400	24.730	25.020	25.020	1,020,400
2026-09-03	25.410	25.680	24.610	24.680	24.680	1,084,700
2026-09-02	25.050	25.500	24.700	25.330	25.330	902,725
2026-09-01	25.090	25.560	25.020	25.170	25.170	1,026,050
2026-08-31	24.740	25.260	24.360	25.200	25.200	1,198,600
2026-08-28	24.020	24.880	23.800	24.740	24.740	1,664,100
2026-08-27	24.060	24.350	23.720	23.930	23.930	1,563,100
2026-08-26	23.820	25.030	23.820	24.440	24.440	2,098,300
2026-08-25	24.620	25.150	24.460	25.040	25.040	1,278,800
2026-08-24	25.580	25.670	24.330	24.620	24.620	1,338,000
2026-08-21	25.800	25.840	24.900	25.570	25.570	1,177,000
2026-08-20	25.300	25.950	24.930	25.760	25.760	1,547,825
2026-08-19	25.210	25.460	24.640	24.920	24.920	1,125,925
2026-08-18	25.480	25.480	24.850	25.210	25.210	899,400
2026-08-17	25.030	25.370	24.570	25.370	25.370	1,153,650
2026-08-14	25.100	25.600	24.710	25.010	25.010	1,687,400
2026-08-13	25.220	26.540	25.010	25.400	25.400	2,445,325
2026-08-12	25.340	25.580	25.000	25.350	25.350	739,450
2026-08-11	25.450	25.770	24.930	25.340	25.340	1,275,499
2026-08-10	24.600	25.550	24.350	25.440	25.440	1,548,962
2026-08-07	24.220	24.670	23.870	24.660	24.660	1,375,800
2026-08-06	24.150	24.240	23.780	24.220	24.220	1,207,025
2026-08-05	23.990	24.230	23.820	24.070	24.070	989,700
2026-08-04	23.990	24.200	23.700	23.870	23.870	1,166,600
2026-08-03	24.000	24.260	23.700	23.860	23.860	1,265,099
2026-07-31	24.020	24.310	23.780	24.030	24.030	919,100
2026-07-30	24.750	24.750	23.640	23.760	23.760	2,338,699
2026-07-29	22.870	24.420	22.870	24.280	24.280	1,716,700
2026-07-28	22.420	23.260	22.340	22.920	22.920	1,285,300
2026-07-27	21.810	22.590	21.650	22.490	22.490	804,725
2026-07-24	22.300	22.430	21.630	21.990	21.990	915,100
2026-07-23	21.560	22.450	21.450	22.390	22.390	928,501

Page 1 of 5 · 244 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.