Planetree International Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	0.260	0.315	0.260	0.315	0.315	90,000
2024-05-23	0.243	0.325	0.243	0.325	0.325	152,000
2024-05-22	0.219	0.243	0.219	0.243	0.243	18,000
2024-05-16	0.200	0.206	0.189	0.206	0.206	14,000
2024-05-14	0.201	0.204	0.201	0.204	0.204	4,000
2024-05-10	0.195	0.206	0.195	0.206	0.206	4,000
2024-05-09	0.212	0.230	0.195	0.212	0.212	200
2024-05-07	0.204	0.212	0.204	0.212	0.212	42,000
2024-05-06	0.204	0.204	0.204	0.204	0.204	4,000
2024-05-03	0.204	0.212	0.202	0.204	0.204	92,000
2024-05-02	0.200	0.204	0.200	0.203	0.203	16,000
2024-04-30	0.210	0.210	0.210	0.210	0.210	5,200
2024-04-29	0.210	0.210	0.210	0.210	0.210	16,000
2024-04-26	0.210	0.210	0.210	0.210	0.210	30,000
2024-04-15	0.215	0.215	0.215	0.215	0.215	2,000
2024-04-10	0.180	0.209	0.180	0.209	0.209	4,000
2024-04-09	0.208	0.208	0.208	0.208	0.208	20,000
2024-04-08	0.201	0.217	0.201	0.215	0.215	5,600
2024-03-18	0.213	0.213	0.201	0.213	0.213	8,000
2024-03-14	0.240	0.240	0.240	0.240	0.240	8,000
2024-03-13	0.250	0.250	0.250	0.250	0.250	2,000
2024-03-12	0.241	0.248	0.241	0.248	0.248	6,000
2024-03-08	0.239	0.275	0.239	0.260	0.260	36,400
2024-03-01	0.285	0.285	0.218	0.285	0.285	2,000
2024-02-27	0.270	0.300	0.265	0.300	0.300	106,000
2024-02-26	0.280	0.280	0.275	0.275	0.275	12,000
2024-02-23	0.285	0.295	0.280	0.295	0.295	12,000
2024-02-21	0.290	0.305	0.285	0.305	0.305	26,000
2024-02-20	0.330	0.360	0.330	0.360	0.360	4,000
2024-02-19	0.280	0.315	0.280	0.315	0.315	11,600
2024-02-07	0.295	0.325	0.295	0.325	0.325	6,000
2024-02-05	0.275	0.350	0.275	0.350	0.350	10,000
2024-02-01	0.305	0.370	0.305	0.365	0.365	36,000
2024-01-25	0.280	0.300	0.280	0.300	0.300	10,000
2024-01-24	0.280	0.290	0.280	0.290	0.290	28,000
2024-01-23	0.295	0.330	0.295	0.330	0.330	22,000
2024-01-15	0.345	0.345	0.315	0.325	0.325	78,000
2024-01-12	0.360	0.380	0.345	0.360	0.360	400
2024-01-09	0.360	0.360	0.350	0.360	0.360	420,000
2024-01-05	0.375	0.385	0.350	0.375	0.375	1,000
2024-01-02	0.345	0.385	0.345	0.385	0.385	14,000
2023-12-29	0.360	0.385	0.360	0.385	0.385	4,000
2023-12-27	0.345	0.345	0.340	0.345	0.345	14,000
2023-12-22	0.350	0.365	0.350	0.365	0.365	6,000
2023-12-21	0.385	0.385	0.385	0.385	0.385	2,000
2023-12-20	0.350	0.370	0.350	0.370	0.370	27,600
2023-12-19	0.350	0.360	0.345	0.360	0.360	24,000
2023-12-18	0.350	0.355	0.350	0.355	0.355	22,000
2023-12-15	0.360	0.365	0.360	0.360	0.360	10,400
2023-12-13	0.370	0.380	0.355	0.370	0.370	400,000
2023-12-12	0.355	0.370	0.330	0.370	0.370	332,000
2023-12-11	0.390	0.405	0.360	0.390	0.390	258,000
2023-12-07	0.365	0.395	0.360	0.395	0.395	84,000
2023-12-05	0.375	0.410	0.365	0.410	0.410	22,000
2023-12-04	0.400	0.410	0.375	0.410	0.410	8,000
2023-11-28	0.420	0.420	0.420	0.420	0.420	2,000
2023-11-23	0.405	0.405	0.400	0.400	0.400	24,000
2023-11-22	0.425	0.425	0.425	0.425	0.425	4,000
2023-11-21	0.405	0.405	0.405	0.405	0.405	22,000
2023-11-15	0.400	0.405	0.400	0.405	0.405	10,000

← NewerPage 9 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.