Planetree International Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.405	0.410	0.400	0.410	0.410	20,000
2023-11-13	0.410	0.410	0.410	0.410	0.410	6,200
2023-11-08	0.405	0.440	0.405	0.440	0.440	7,200
2023-11-07	0.415	0.445	0.405	0.420	0.420	44,000
2023-11-06	0.445	0.460	0.405	0.415	0.415	1,152,000
2023-11-02	0.440	0.440	0.440	0.440	0.440	6,000
2023-10-31	0.410	0.425	0.405	0.425	0.425	39,000
2023-10-27	0.420	0.420	0.415	0.420	0.420	47,000
2023-10-26	0.410	0.440	0.410	0.440	0.440	1,010,000
2023-10-24	0.425	0.440	0.425	0.440	0.440	6,000
2023-10-19	0.400	0.405	0.400	0.405	0.405	58,000
2023-10-17	0.410	0.425	0.395	0.425	0.425	51,000
2023-10-16	0.415	0.430	0.410	0.430	0.430	6,000
2023-10-13	0.445	0.445	0.410	0.430	0.430	6,000
2023-10-12	0.420	0.455	0.410	0.420	0.420	809,000
2023-10-11	0.470	0.470	0.410	0.435	0.435	706,000
2023-10-10	0.420	0.450	0.420	0.425	0.425	888,000
2023-10-05	0.420	0.425	0.415	0.425	0.425	14,000
2023-09-29	0.455	0.520	0.440	0.445	0.445	1,674,000
2023-09-28	0.405	0.450	0.400	0.445	0.445	1,382,000
2023-09-27	0.485	0.485	0.415	0.435	0.435	489,000
2023-09-26	0.500	0.500	0.485	0.485	0.485	20,000
2023-09-25	0.495	0.530	0.490	0.530	0.530	6,000
2023-09-22	0.540	0.570	0.500	0.500	0.500	1,370,000
2023-09-21	0.475	0.540	0.475	0.540	0.540	1,282,000
2023-09-19	0.470	0.500	0.465	0.500	0.500	20,000
2023-09-18	0.500	0.520	0.460	0.520	0.520	8,000
2023-09-15	0.470	0.485	0.470	0.485	0.485	12,000
2023-09-07	0.460	0.520	0.460	0.520	0.520	38,000
2023-09-06	0.520	0.520	0.440	0.520	0.520	6,000
2023-09-05	0.465	0.465	0.450	0.450	0.450	20,000
2023-09-04	0.500	0.500	0.460	0.490	0.490	136,000
2023-08-31	0.495	0.520	0.495	0.520	0.520	5,200
2023-08-30	0.520	0.560	0.500	0.520	0.520	800
2023-08-28	0.520	0.580	0.500	0.520	0.520	1,647,000
2023-08-24	0.480	0.560	0.455	0.520	0.520	2,459,000
2023-08-22	0.455	0.480	0.455	0.480	0.480	48,000
2023-08-21	0.455	0.460	0.445	0.460	0.460	98,000
2023-08-18	0.445	0.490	0.440	0.485	0.485	1,486,000
2023-08-17	0.460	0.470	0.445	0.470	0.470	102,000
2023-08-16	0.470	0.495	0.455	0.495	0.495	82,000
2023-08-14	0.500	0.510	0.500	0.500	0.500	112,000
2023-08-11	0.500	0.510	0.480	0.500	0.500	1,788,000
2023-08-09	0.510	0.540	0.490	0.540	0.540	45,000
2023-08-08	0.550	0.550	0.520	0.520	0.520	146,000
2023-08-03	0.550	0.580	0.550	0.580	0.580	6,400
2023-08-01	0.540	0.600	0.540	0.600	0.600	8,000
2023-07-26	0.560	0.560	0.550	0.560	0.560	9,600
2023-07-25	0.550	0.600	0.550	0.600	0.600	12,000
2023-07-24	0.560	0.570	0.540	0.570	0.570	6,000
2023-07-21	0.570	0.600	0.570	0.600	0.600	4,000
2023-07-19	0.550	0.560	0.540	0.560	0.560	36,000
2023-07-18	0.550	0.600	0.550	0.600	0.600	8,000
2023-07-14	0.540	0.560	0.540	0.560	0.560	9,000
2023-07-13	0.570	0.580	0.560	0.580	0.580	8,000
2023-07-12	0.560	0.560	0.550	0.550	0.550	104,000
2023-07-11	0.560	0.580	0.550	0.570	0.570	82,000
2023-07-10	0.600	0.600	0.560	0.600	0.600	2,076,800
2023-07-06	0.600	0.600	0.560	0.600	0.600	1,028,000
2023-07-03	0.540	0.660	0.540	0.600	0.600	2,899,000

← NewerPage 10 of 15 · 860 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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