Planetree International Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	2.920	3.000	2.820	2.820	2.820	1,192,800
2025-07-30	2.860	2.980	2.820	2.920	2.920	874,000
2025-07-29	2.850	2.870	2.730	2.860	2.860	712,000
2025-07-28	2.500	2.850	2.500	2.750	2.750	2,137,000
2025-07-25	2.220	2.480	2.220	2.450	2.450	990,400
2025-07-24	2.200	2.260	2.140	2.220	2.220	347,200
2025-07-23	2.140	2.220	2.120	2.200	2.200	243,200
2025-07-22	2.140	2.200	2.120	2.190	2.190	220,600
2025-07-21	2.270	2.270	2.120	2.200	2.200	148,000
2025-07-18	2.200	2.280	2.170	2.220	2.220	340,000
2025-07-17	2.160	2.280	2.160	2.250	2.250	488,000
2025-07-16	2.220	2.220	2.140	2.180	2.180	181,000
2025-07-15	2.060	2.250	2.060	2.240	2.240	1,353,400
2025-07-14	1.950	2.060	1.950	2.040	2.040	392,000
2025-07-11	1.970	2.020	1.930	1.980	1.980	512,000
2025-07-10	1.890	2.000	1.890	1.970	1.970	190,000
2025-07-09	1.940	1.970	1.870	1.920	1.920	542,001
2025-07-08	1.970	2.000	1.950	1.960	1.960	230,000
2025-07-07	1.920	2.000	1.820	1.970	1.970	639,400
2025-07-04	2.020	2.020	1.960	1.970	1.970	346,000
2025-07-03	2.050	2.120	1.990	2.020	2.020	954,800
2025-07-02	2.050	2.080	1.980	2.060	2.060	418,300
2025-06-30	1.930	2.040	1.910	1.980	1.980	581,401
2025-06-27	1.960	2.010	1.950	1.990	1.990	386,000
2025-06-26	1.980	2.000	1.910	1.990	1.990	788,115
2025-06-25	2.010	2.030	1.970	1.990	1.990	902,000
2025-06-24	1.950	2.100	1.940	2.010	2.010	2,527,000
2025-06-23	1.750	1.930	1.750	1.920	1.920	1,634,801
2025-06-20	1.770	1.820	1.680	1.810	1.810	298,000
2025-06-19	1.700	1.910	1.700	1.740	1.740	1,371,000
2025-06-18	1.650	1.700	1.650	1.650	1.650	530,000
2025-06-17	1.750	1.750	1.690	1.720	1.720	209,001
2025-06-16	1.810	1.810	1.580	1.750	1.750	1,105,000
2025-06-13	1.870	1.870	1.700	1.810	1.810	878,600
2025-06-12	1.950	1.950	1.800	1.870	1.870	696,000
2025-06-11	1.890	1.990	1.840	1.930	1.930	1,076,000
2025-06-10	1.710	1.980	1.670	1.890	1.890	1,922,600
2025-06-09	1.600	1.820	1.600	1.740	1.740	2,891,700
2025-06-06	1.170	1.640	1.120	1.630	1.630	3,152,200
2025-06-05	1.050	1.170	1.000	1.170	1.170	440,000
2025-06-04	1.020	1.050	1.020	1.050	1.050	194,000
2025-06-03	1.050	1.090	0.960	1.020	1.020	382,000
2025-06-02	0.990	1.150	0.990	1.040	1.040	2,348,000
2025-05-30	0.980	1.030	0.950	0.980	0.980	126,000
2025-05-29	0.910	1.010	0.900	0.980	0.980	154,000
2025-05-28	0.960	0.960	0.910	0.910	0.910	124,000
2025-05-27	0.900	0.960	0.900	0.930	0.930	92,000
2025-05-26	0.900	0.950	0.860	0.950	0.950	292,512
2025-05-23	0.890	0.960	0.890	0.950	0.950	228,000
2025-05-22	0.890	0.890	0.840	0.870	0.870	80,000
2025-05-21	0.890	0.900	0.890	0.900	0.900	247,200
2025-05-20	0.940	0.940	0.810	0.900	0.900	271,478
2025-05-19	0.900	0.940	0.880	0.940	0.940	413,000
2025-05-16	0.900	0.990	0.880	0.900	0.900	495,000
2025-05-15	0.910	0.990	0.870	0.900	0.900	850,000
2025-05-14	0.900	0.960	0.860	0.920	0.920	600,000
2025-05-13	0.860	1.000	0.860	0.870	0.870	1,106,200
2025-05-12	0.820	0.860	0.760	0.860	0.860	775,200
2025-05-09	0.640	0.890	0.640	0.860	0.860	3,264,400
2025-05-08	0.550	0.660	0.550	0.630	0.630	944,000

← NewerPage 6 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.