Planetree International Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	0.425	0.425	0.425	0.425	0.425	20,000
2022-09-22	0.415	0.425	0.410	0.425	0.425	8,000
2022-09-21	0.425	0.425	0.425	0.425	0.425	10,000
2022-09-20	0.420	0.425	0.410	0.425	0.425	70,000
2022-09-19	0.420	0.425	0.410	0.425	0.425	56,000
2022-09-15	0.410	0.425	0.405	0.425	0.425	10,000
2022-09-09	0.405	0.425	0.400	0.425	0.425	26,000
2022-09-08	0.410	0.425	0.405	0.425	0.425	10,000
2022-09-06	0.400	0.425	0.400	0.425	0.425	16,000
2022-09-05	0.405	0.425	0.385	0.425	0.425	32,000
2022-09-01	0.405	0.425	0.405	0.425	0.425	6,000
2022-08-26	0.420	0.425	0.420	0.425	0.425	201,000
2022-08-25	0.425	0.425	0.425	0.425	0.425	24,000
2022-08-24	0.425	0.425	0.425	0.425	0.425	10,000
2022-08-23	0.425	0.425	0.425	0.425	0.425	34,000
2022-08-22	0.425	0.425	0.380	0.425	0.425	552,000
2022-08-19	0.425	0.480	0.425	0.425	0.425	10,997,600
2022-08-17	0.430	0.430	0.425	0.425	0.425	66,000
2022-08-16	0.410	0.425	0.410	0.425	0.425	6,000
2022-08-15	0.410	0.445	0.410	0.445	0.445	4,000
2022-08-12	0.425	0.430	0.425	0.430	0.430	16,000
2022-08-11	0.430	0.500	0.430	0.445	0.445	6,000
2022-08-05	0.460	0.460	0.440	0.450	0.450	10,000
2022-08-01	0.450	0.465	0.450	0.465	0.465	2,000
2022-07-29	0.475	0.475	0.475	0.475	0.475	20,000
2022-07-21	0.475	0.475	0.475	0.475	0.475	2,000
2022-07-20	0.465	0.470	0.465	0.470	0.470	6,000
2022-07-18	0.475	0.475	0.475	0.475	0.475	6,000
2022-07-15	0.490	0.495	0.490	0.495	0.495	34,000
2022-07-14	0.495	0.500	0.495	0.500	0.500	10,000
2022-07-11	0.520	0.520	0.520	0.520	0.520	60,000
2022-07-08	0.500	0.500	0.455	0.500	0.500	1,600
2022-07-05	0.455	0.500	0.455	0.500	0.500	46,573
2022-07-04	0.490	0.490	0.485	0.485	0.485	46,000
2022-06-30	0.510	0.510	0.510	0.510	0.510	2,000
2022-06-28	0.520	0.520	0.520	0.520	0.520	30,000
2022-06-27	0.500	0.520	0.480	0.510	0.510	103,000
2022-06-24	0.540	0.540	0.495	0.510	0.510	54,000
2022-06-23	0.510	0.550	0.510	0.540	0.540	293,000
2022-06-21	0.470	0.485	0.470	0.480	0.480	34,000
2022-06-20	0.450	0.520	0.450	0.500	0.500	3,145,000
2022-06-17	0.435	0.440	0.435	0.440	0.440	6,600
2022-06-16	0.440	0.440	0.440	0.440	0.440	152,000
2022-06-15	0.435	0.470	0.435	0.470	0.470	37,600
2022-06-14	0.425	0.470	0.425	0.470	0.470	5,000
2022-06-10	0.480	0.480	0.450	0.450	0.450	52,000
2022-06-09	0.430	0.430	0.430	0.430	0.430	26,000
2022-06-08	0.430	0.430	0.430	0.430	0.430	28,000
2022-06-06	0.425	0.425	0.425	0.425	0.425	34,000
2022-06-01	0.420	0.425	0.420	0.425	0.425	14,000
2022-05-31	0.425	0.425	0.425	0.425	0.425	2,000
2022-05-30	0.425	0.445	0.415	0.425	0.425	74,000
2022-05-27	0.420	0.425	0.420	0.425	0.425	30,000
2022-05-26	0.425	0.425	0.415	0.425	0.425	27,000
2022-05-25	0.425	0.425	0.425	0.425	0.425	19,600
2022-05-24	0.430	0.430	0.420	0.425	0.425	250,000
2022-05-19	0.425	0.425	0.425	0.425	0.425	6,000
2022-05-16	0.425	0.425	0.420	0.425	0.425	22,000
2022-05-13	0.405	0.425	0.405	0.425	0.425	36,000
2022-05-12	0.425	0.425	0.420	0.425	0.425	78,000

← NewerPage 13 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.