Planetree International Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.540	0.560	0.540	0.560	0.560	14,000
2023-06-28	0.550	0.550	0.540	0.550	0.550	16,000
2023-06-27	0.550	0.560	0.530	0.560	0.560	252,000
2023-06-23	0.560	0.590	0.550	0.570	0.570	33,000
2023-06-21	0.540	0.580	0.510	0.580	0.580	2,130,000
2023-06-20	0.570	0.570	0.560	0.560	0.560	34,000
2023-06-19	0.590	0.590	0.580	0.580	0.580	32,000
2023-06-16	0.580	0.630	0.570	0.630	0.630	10,000
2023-06-15	0.570	0.660	0.560	0.610	0.610	2,097,000
2023-06-14	0.620	0.620	0.570	0.610	0.610	18,000
2023-06-13	0.560	0.590	0.550	0.590	0.590	30,000
2023-06-12	0.560	0.620	0.560	0.620	0.620	8,000
2023-06-07	0.550	0.600	0.550	0.600	0.600	104,000
2023-06-06	0.520	0.560	0.510	0.560	0.560	1,981,000
2023-06-05	0.520	0.560	0.520	0.560	0.560	12,000
2023-06-02	0.520	0.570	0.520	0.560	0.560	63,800
2023-06-01	0.550	0.570	0.550	0.560	0.560	4,000
2023-05-31	0.520	0.530	0.510	0.520	0.520	56,000
2023-05-29	0.520	0.570	0.520	0.570	0.570	48,000
2023-05-25	0.520	0.570	0.520	0.570	0.570	48,000
2023-05-23	0.600	0.600	0.530	0.530	0.530	86,000
2023-05-22	0.570	0.660	0.570	0.630	0.630	2,050,000
2023-05-17	0.570	0.570	0.570	0.570	0.570	2,000
2023-05-16	0.570	0.580	0.530	0.570	0.570	6,000
2023-05-15	0.520	0.540	0.510	0.540	0.540	1,944,000
2023-05-12	0.540	0.570	0.520	0.540	0.540	52,000
2023-05-11	0.580	0.630	0.550	0.560	0.560	121,200
2023-05-08	0.630	0.630	0.570	0.630	0.630	600
2023-05-05	0.620	0.650	0.560	0.650	0.650	6,000
2023-05-03	0.590	0.600	0.590	0.600	0.600	14,000
2023-05-02	0.590	0.630	0.590	0.630	0.630	16,000
2023-04-28	0.590	0.660	0.590	0.630	0.630	1,942,000
2023-04-27	0.550	0.600	0.550	0.590	0.590	16,000
2023-04-26	0.600	0.600	0.600	0.600	0.600	4,000
2023-04-25	0.560	0.560	0.550	0.560	0.560	12,000
2023-04-24	0.610	0.630	0.540	0.620	0.620	1,804,000
2023-04-17	0.590	0.610	0.550	0.610	0.610	8,000
2023-04-14	0.550	0.590	0.550	0.590	0.590	28,000
2023-04-13	0.550	0.550	0.550	0.550	0.550	1,174,000
2023-04-11	0.560	0.620	0.550	0.620	0.620	18,000
2023-04-06	0.590	0.590	0.590	0.590	0.590	2,000
2023-04-04	0.570	0.570	0.560	0.570	0.570	8,000
2023-04-03	0.570	0.630	0.570	0.630	0.630	14,000
2023-03-31	0.550	0.630	0.550	0.630	0.630	14,000
2023-03-29	0.550	0.630	0.520	0.630	0.630	88,400
2023-03-17	0.550	0.570	0.550	0.570	0.570	16,000
2023-03-16	0.550	0.580	0.540	0.570	0.570	14,000
2023-03-15	0.540	0.590	0.540	0.590	0.590	10,000
2023-03-13	0.540	0.580	0.540	0.580	0.580	14,000
2023-03-10	0.540	0.580	0.540	0.580	0.580	14,000
2023-03-08	0.540	0.600	0.540	0.590	0.590	24,000
2023-03-07	0.550	0.550	0.540	0.540	0.540	5,000
2023-03-03	0.560	0.580	0.560	0.580	0.580	18,000
2023-03-01	0.580	0.640	0.580	0.590	0.590	2,732,000
2023-02-28	0.550	0.580	0.540	0.580	0.580	104,000
2023-02-27	0.540	0.540	0.540	0.540	0.540	12,000
2023-02-24	0.530	0.530	0.530	0.530	0.530	50,000
2023-02-23	0.540	0.580	0.530	0.530	0.530	2,534,000
2023-02-22	0.560	0.600	0.560	0.600	0.600	6,000
2023-02-20	0.560	0.630	0.550	0.600	0.600	24,000

← NewerPage 11 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.