Planetree International Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	4.070	4.250	4.000	4.150	4.150	2,958,000
2026-07-22	4.070	4.110	4.050	4.050	4.050	255,200
2026-07-21	4.040	4.150	3.890	4.050	4.050	1,728,400
2026-07-20	4.100	4.210	4.000	4.020	4.020	1,583,600
2026-07-17	4.080	4.080	3.870	4.010	4.010	1,763,000
2026-07-16	3.990	4.110	3.810	4.090	4.090	2,141,600
2026-07-15	3.850	4.100	3.850	3.980	3.980	1,240,000
2026-07-14	3.450	3.930	3.450	3.840	3.840	1,302,000
2026-07-13	3.660	3.670	3.350	3.410	3.410	1,238,000
2026-07-10	3.410	3.760	3.370	3.680	3.680	1,206,400
2026-07-09	3.910	3.910	3.080	3.400	3.400	3,886,400
2026-07-08	4.000	4.050	3.880	3.880	3.880	3,515,000
2026-07-07	3.690	4.210	3.670	4.010	4.010	2,986,800
2026-07-06	3.570	3.680	3.520	3.670	3.670	627,600
2026-07-03	3.370	3.600	3.370	3.560	3.560	2,179,600
2026-07-02	3.190	3.430	3.190	3.360	3.360	798,000
2026-06-30	3.120	3.290	3.120	3.270	3.270	335,000
2026-06-29	3.100	3.240	3.090	3.240	3.240	1,111,000
2026-06-26	3.130	3.170	3.050	3.160	3.160	1,499,000
2026-06-25	3.020	3.140	3.000	3.040	3.040	2,080,000
2026-06-24	3.000	3.070	2.990	3.020	3.020	868,000
2026-06-23	3.000	3.080	2.960	3.020	3.020	1,051,000
2026-06-22	2.940	3.080	2.870	3.080	3.080	1,254,000
2026-06-18	2.900	2.970	2.860	2.940	2.940	1,023,400
2026-06-17	2.800	2.920	2.800	2.860	2.860	580,000
2026-06-16	2.740	2.820	2.740	2.780	2.780	726,400
2026-06-15	2.700	2.810	2.700	2.750	2.750	712,800
2026-06-12	2.750	2.820	2.720	2.750	2.750	358,000
2026-06-11	2.740	2.830	2.710	2.760	2.760	694,800
2026-06-10	2.760	2.830	2.710	2.730	2.730	615,200
2026-06-09	2.760	2.840	2.740	2.750	2.750	278,000
2026-06-08	2.800	2.890	2.700	2.750	2.750	553,200
2026-06-05	2.780	2.900	2.750	2.800	2.800	936,800
2026-06-04	2.650	2.780	2.630	2.770	2.770	654,000
2026-06-03	2.610	2.700	2.590	2.650	2.650	920,800
2026-06-02	2.530	2.660	2.450	2.610	2.610	200,000
2026-06-01	2.540	2.680	2.460	2.530	2.530	364,000
2026-05-29	2.380	2.520	2.370	2.450	2.450	267,200
2026-05-28	2.270	2.390	2.210	2.370	2.370	233,000
2026-05-27	2.250	2.270	2.200	2.270	2.270	42,000
2026-05-26	2.250	2.310	2.250	2.250	2.250	76,000
2026-05-22	2.300	2.300	2.230	2.250	2.250	68,000
2026-05-21	2.250	2.310	2.240	2.300	2.300	159,000
2026-05-20	2.250	2.260	2.220	2.250	2.250	4,198,000
2026-05-19	2.260	2.330	2.240	2.250	2.250	4,988,000
2026-05-18	2.260	2.420	2.130	2.250	2.250	225,000
2026-05-15	2.250	2.260	2.170	2.260	2.260	42,000
2026-05-14	2.230	2.230	2.180	2.230	2.230	58,000
2026-05-13	2.130	2.200	2.070	2.200	2.200	348,000
2026-05-12	2.110	2.130	2.100	2.130	2.130	3,888,000
2026-05-11	2.000	2.130	2.000	2.100	2.100	3,366,000
2026-05-08	1.990	2.020	1.870	2.000	2.000	3,656,000
2026-05-07	1.990	1.990	1.900	1.990	1.990	144,000
2026-05-06	1.990	2.020	1.970	1.990	1.990	68,000
2026-05-05	1.980	2.000	1.970	1.990	1.990	68,000
2026-05-04	1.940	1.980	1.940	1.980	1.980	36,000
2026-04-30	1.950	1.950	1.840	1.940	1.940	136,000
2026-04-29	1.960	1.960	1.940	1.940	1.940	104,000
2026-04-28	1.880	2.020	1.870	1.940	1.940	215,600
2026-04-27	1.850	1.870	1.780	1.870	1.870	350,000

← NewerPage 2 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.