Planetree International Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	0.425	0.425	0.425	0.425	0.425	22,000
2022-05-10	0.405	0.425	0.405	0.425	0.425	68,000
2022-05-06	0.425	0.425	0.425	0.425	0.425	40,000
2022-05-05	0.425	0.425	0.425	0.425	0.425	70,000
2022-05-04	0.415	0.425	0.410	0.425	0.425	220,000
2022-05-03	0.425	0.425	0.425	0.425	0.425	50,000
2022-04-29	0.425	0.425	0.425	0.425	0.425	58,000
2022-04-27	0.425	0.425	0.425	0.425	0.425	22,000
2022-04-26	0.430	0.430	0.430	0.430	0.430	8,000
2022-04-21	0.430	0.430	0.425	0.430	0.430	90,000
2022-04-20	0.425	0.425	0.425	0.425	0.425	20,000
2022-04-19	0.425	0.425	0.425	0.425	0.425	6,000
2022-04-14	0.420	0.425	0.420	0.425	0.425	206,000
2022-04-13	0.425	0.425	0.420	0.425	0.425	124,000
2022-04-12	0.425	0.425	0.425	0.425	0.425	115,800
2022-03-31	0.445	0.470	0.425	0.445	0.445	63
2022-03-25	0.425	0.445	0.425	0.445	0.445	12,000
2022-03-23	0.435	0.445	0.435	0.445	0.445	4,000
2022-03-22	0.430	0.445	0.430	0.445	0.445	2,000
2022-03-21	0.420	0.445	0.420	0.445	0.445	50,000
2022-03-18	0.420	0.425	0.420	0.425	0.425	84,000
2022-03-17	0.395	0.395	0.390	0.390	0.390	46,074
2022-03-16	0.425	0.425	0.425	0.425	0.425	20,000
2022-03-15	0.370	0.420	0.370	0.420	0.420	47,000
2022-03-10	0.425	0.425	0.425	0.425	0.425	2,000
2022-03-09	0.420	0.425	0.420	0.425	0.425	134,000
2022-03-07	0.420	0.425	0.420	0.425	0.425	88,000
2022-03-03	0.425	0.435	0.425	0.425	0.425	1,000
2022-03-02	0.420	0.425	0.420	0.425	0.425	196,000
2022-03-01	0.390	0.420	0.390	0.420	0.420	190,000
2022-02-28	0.420	0.420	0.420	0.420	0.420	30,000
2022-02-25	0.420	0.420	0.420	0.420	0.420	10,000
2022-02-24	0.420	0.420	0.420	0.420	0.420	48,400
2022-02-23	0.390	0.420	0.365	0.420	0.420	148,000
2022-02-22	0.415	0.415	0.405	0.405	0.405	360,000
2022-02-18	0.430	0.430	0.420	0.420	0.420	24,000
2022-02-16	0.380	0.420	0.380	0.420	0.420	102,000
2022-02-15	0.400	0.400	0.400	0.400	0.400	50,000
2022-02-14	0.405	0.405	0.400	0.405	0.405	14,000
2022-02-11	0.420	0.420	0.420	0.420	0.420	3,000
2022-02-08	0.430	0.430	0.420	0.420	0.420	4,000
2022-01-27	0.400	0.400	0.400	0.400	0.400	18,000
2022-01-26	0.400	0.400	0.400	0.400	0.400	30,000
2022-01-25	0.400	0.400	0.400	0.400	0.400	174,000
2022-01-24	0.430	0.430	0.425	0.425	0.425	2,000
2022-01-21	0.430	0.430	0.395	0.405	0.405	82,000
2022-01-20	0.405	0.420	0.390	0.400	0.400	644,000
2022-01-19	0.420	0.450	0.395	0.445	0.445	162,000
2022-01-18	0.410	0.410	0.390	0.400	0.400	55,000
2022-01-17	0.420	0.420	0.405	0.415	0.415	202,000
2022-01-14	0.410	0.440	0.410	0.440	0.440	30,000
2022-01-13	0.420	0.420	0.410	0.420	0.420	400
2022-01-12	0.415	0.420	0.400	0.420	0.420	36,000
2022-01-11	0.415	0.455	0.415	0.455	0.455	30,000
2022-01-10	0.460	0.460	0.460	0.460	0.460	41,200
2022-01-05	0.450	0.460	0.450	0.460	0.460	20,000
2021-12-21	0.470	0.480	0.450	0.480	0.480	212,000
2021-12-20	0.460	0.510	0.460	0.510	0.510	10,000
2021-12-17	0.490	0.510	0.490	0.510	0.510	10,000
2021-12-16	0.500	0.510	0.495	0.510	0.510	8,000

← NewerPage 14 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.