Planetree International Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	0.560	0.600	0.560	0.600	0.600	4,000
2023-02-15	0.520	0.690	0.520	0.600	0.600	100,000
2023-02-14	0.590	0.600	0.590	0.590	0.590	28,000
2023-02-13	0.630	0.630	0.630	0.630	0.630	2,000
2023-02-10	0.630	0.660	0.590	0.660	0.660	46,000
2023-02-09	0.550	0.630	0.540	0.630	0.630	54,000
2023-02-08	0.540	0.570	0.530	0.570	0.570	62,000
2023-02-07	0.540	0.580	0.510	0.540	0.540	2,620,000
2023-02-06	0.530	0.540	0.520	0.540	0.540	40,000
2023-02-03	0.500	0.530	0.500	0.520	0.520	118,000
2023-02-02	0.490	0.500	0.490	0.500	0.500	12,000
2023-02-01	0.490	0.530	0.485	0.530	0.530	12,000
2023-01-31	0.490	0.540	0.490	0.520	0.520	62,000
2023-01-30	0.510	0.540	0.495	0.540	0.540	2,428,000
2023-01-20	0.530	0.560	0.500	0.550	0.550	2,414,000
2023-01-19	0.500	0.500	0.500	0.500	0.500	6,000
2023-01-17	0.470	0.475	0.460	0.465	0.465	2,286,000
2023-01-16	0.470	0.500	0.465	0.500	0.500	12,000
2023-01-10	0.530	0.530	0.530	0.530	0.530	2,000
2022-12-28	0.500	0.500	0.500	0.500	0.500	30,000
2022-12-22	0.500	0.560	0.500	0.500	0.500	1,194,000
2022-12-20	0.495	0.500	0.470	0.500	0.500	18,000
2022-12-19	0.495	0.495	0.495	0.495	0.495	2,000
2022-12-14	0.455	0.500	0.450	0.500	0.500	34,000
2022-12-13	0.500	0.500	0.450	0.475	0.475	28,000
2022-12-12	0.455	0.470	0.450	0.470	0.470	1,174,800
2022-12-08	0.470	0.500	0.470	0.500	0.500	24,000
2022-12-01	0.450	0.495	0.440	0.495	0.495	30,000
2022-11-30	0.500	0.500	0.500	0.500	0.500	22,000
2022-11-29	0.415	0.500	0.415	0.450	0.450	1,080,000
2022-11-28	0.425	0.425	0.420	0.425	0.425	214,000
2022-11-25	0.420	0.425	0.415	0.425	0.425	892,000
2022-11-22	0.440	0.450	0.440	0.450	0.450	4,000
2022-11-21	0.425	0.425	0.420	0.425	0.425	21,000
2022-11-18	0.420	0.425	0.420	0.425	0.425	26,000
2022-11-17	0.425	0.425	0.425	0.425	0.425	4,000
2022-11-16	0.420	0.425	0.415	0.425	0.425	92,000
2022-11-10	0.420	0.435	0.420	0.435	0.435	10,000
2022-11-09	0.420	0.425	0.420	0.425	0.425	18,000
2022-11-08	0.435	0.435	0.425	0.435	0.435	1,000
2022-11-04	0.435	0.435	0.430	0.435	0.435	12,000
2022-11-03	0.420	0.425	0.415	0.425	0.425	206,000
2022-11-01	0.420	0.425	0.415	0.425	0.425	39,000
2022-10-26	0.420	0.440	0.420	0.440	0.440	4,000
2022-10-25	0.420	0.425	0.420	0.425	0.425	41,800
2022-10-24	0.420	0.440	0.410	0.440	0.440	72,000
2022-10-20	0.425	0.445	0.410	0.445	0.445	66,000
2022-10-19	0.420	0.480	0.420	0.435	0.435	80,400
2022-10-18	0.415	0.425	0.415	0.425	0.425	30,000
2022-10-17	0.420	0.425	0.415	0.425	0.425	46,000
2022-10-13	0.415	0.425	0.410	0.425	0.425	60,000
2022-10-12	0.425	0.425	0.425	0.425	0.425	4,000
2022-10-11	0.425	0.425	0.425	0.425	0.425	10,000
2022-10-10	0.415	0.425	0.410	0.425	0.425	144,000
2022-10-06	0.420	0.425	0.420	0.425	0.425	10,000
2022-10-05	0.420	0.425	0.420	0.425	0.425	112,000
2022-09-30	0.415	0.425	0.400	0.425	0.425	188,000
2022-09-29	0.415	0.425	0.415	0.425	0.425	10,200
2022-09-28	0.425	0.425	0.425	0.425	0.425	20,000
2022-09-26	0.420	0.425	0.405	0.425	0.425	94,000

← NewerPage 12 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.