Planetree International Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.155 | 5.160 | 4.850 | 5.145 | 5.145 | 212,000 |
| 2026-10-15 | 5.160 | 5.160 | 5.100 | 5.160 | 5.160 | 84,000 |
| 2026-10-14 | 5.005 | 5.190 | 4.995 | 5.165 | 5.165 | 166,400 |
| 2026-10-13 | 5.185 | 5.200 | 5.010 | 5.180 | 5.180 | 134,000 |
| 2026-10-12 | 5.110 | 5.200 | 4.985 | 5.190 | 5.190 | 54,400 |
| 2026-10-09 | 5.075 | 5.200 | 4.940 | 5.110 | 5.110 | 98,000 |
| 2026-10-08 | 5.075 | 5.075 | 4.865 | 5.075 | 5.075 | 284,000 |
| 2026-10-07 | 5.035 | 5.075 | 4.850 | 5.075 | 5.075 | 164,000 |
| 2026-10-06 | 5.335 | 5.390 | 4.950 | 5.060 | 5.060 | 286,000 |
| 2026-10-05 | 5.325 | 5.550 | 5.225 | 5.350 | 5.350 | 142,000 |
| 2026-10-02 | 5.250 | 5.560 | 5.250 | 5.345 | 5.345 | 2,074,000 |
| 2026-09-30 | 5.485 | 5.630 | 5.220 | 5.245 | 5.245 | 1,729,000 |
| 2026-09-29 | 5.635 | 5.635 | 5.430 | 5.500 | 5.500 | 96,000 |
| 2026-09-28 | 5.275 | 5.490 | 5.235 | 5.445 | 5.445 | 1,126,000 |
| 2026-09-25 | 5.520 | 5.660 | 5.000 | 5.275 | 5.275 | 1,633,000 |
| 2026-09-24 | 5.300 | 5.510 | 5.225 | 5.500 | 5.500 | 619,200 |
| 2026-09-23 | 5.270 | 5.450 | 5.270 | 5.280 | 5.280 | 952,000 |
| 2026-09-22 | 5.255 | 5.370 | 5.195 | 5.245 | 5.245 | 204,000 |
| 2026-09-21 | 5.185 | 5.335 | 5.180 | 5.235 | 5.235 | 225,000 |
| 2026-09-18 | 5.185 | 5.245 | 5.145 | 5.175 | 5.175 | 142,000 |
| 2026-09-17 | 5.175 | 5.205 | 5.140 | 5.195 | 5.195 | 56,000 |
| 2026-09-16 | 5.120 | 5.180 | 5.090 | 5.180 | 5.180 | 110,000 |
| 2026-09-15 | 4.980 | 5.140 | 4.650 | 5.100 | 5.100 | 224,000 |
| 2026-09-14 | 4.900 | 5.100 | 4.720 | 4.935 | 4.935 | 431,200 |
| 2026-09-11 | 4.650 | 4.840 | 4.385 | 4.840 | 4.840 | 318,000 |
| 2026-09-10 | 4.350 | 4.650 | 4.260 | 4.630 | 4.630 | 336,000 |
| 2026-09-09 | 4.885 | 4.885 | 4.330 | 4.330 | 4.330 | 248,000 |
| 2026-09-08 | 4.865 | 5.000 | 4.565 | 4.900 | 4.900 | 722,000 |
| 2026-09-07 | 4.485 | 4.940 | 4.375 | 4.875 | 4.875 | 1,330,000 |
| 2026-09-04 | 4.620 | 4.635 | 4.170 | 4.495 | 4.495 | 1,924,000 |
| 2026-09-03 | 4.615 | 4.680 | 4.435 | 4.620 | 4.620 | 352,000 |
| 2026-09-02 | 4.560 | 4.800 | 4.505 | 4.620 | 4.620 | 643,400 |
| 2026-09-01 | 4.845 | 4.885 | 4.120 | 4.565 | 4.565 | 2,894,000 |
| 2026-08-31 | 4.435 | 4.850 | 4.370 | 4.850 | 4.850 | 1,634,000 |
| 2026-08-28 | 4.320 | 4.790 | 4.190 | 4.445 | 4.445 | 2,097,000 |
| 2026-08-27 | 4.820 | 4.820 | 4.320 | 4.555 | 4.555 | 1,142,000 |
| 2026-08-26 | 5.435 | 5.580 | 4.840 | 4.900 | 4.900 | 1,618,000 |
| 2026-08-25 | 5.720 | 5.880 | 5.395 | 5.600 | 5.600 | 3,808,000 |
| 2026-08-24 | 5.590 | 5.800 | 5.540 | 5.730 | 5.730 | 1,801,000 |
| 2026-08-21 | 5.705 | 5.775 | 5.440 | 5.600 | 5.600 | 2,748,000 |
| 2026-08-20 | 5.620 | 5.850 | 5.605 | 5.710 | 5.710 | 1,740,000 |
| 2026-08-19 | 5.340 | 5.825 | 5.340 | 5.610 | 5.610 | 1,818,400 |
| 2026-08-18 | 6.360 | 6.365 | 5.300 | 5.505 | 5.505 | 2,909,500 |
| 2026-08-17 | 5.285 | 6.325 | 5.285 | 6.290 | 6.290 | 2,443,500 |
| 2026-08-14 | 5.510 | 5.665 | 5.265 | 5.445 | 5.445 | 3,908,000 |
| 2026-08-13 | 5.630 | 5.920 | 5.470 | 5.535 | 5.535 | 2,279,800 |
| 2026-08-12 | 5.900 | 5.900 | 5.150 | 5.655 | 5.655 | 3,979,200 |
| 2026-08-11 | 5.520 | 6.240 | 5.495 | 5.985 | 5.985 | 4,860,000 |
| 2026-08-10 | 6.055 | 6.335 | 5.165 | 5.510 | 5.510 | 7,697,500 |
| 2026-08-07 | 5.450 | 6.060 | 5.450 | 6.045 | 6.045 | 3,168,400 |
| 2026-08-06 | 5.150 | 5.450 | 5.140 | 5.450 | 5.450 | 2,007,000 |
| 2026-08-05 | 5.090 | 5.165 | 5.080 | 5.135 | 5.135 | 1,350,000 |
| 2026-08-04 | 5.010 | 5.130 | 4.875 | 5.080 | 5.080 | 1,874,400 |
| 2026-08-03 | 4.930 | 5.000 | 4.740 | 4.995 | 4.995 | 1,295,800 |
| 2026-07-31 | 4.980 | 5.030 | 4.860 | 4.900 | 4.900 | 1,229,000 |
| 2026-07-30 | 4.970 | 5.030 | 4.890 | 4.990 | 4.990 | 1,040,000 |
| 2026-07-29 | 4.900 | 5.130 | 4.600 | 4.950 | 4.950 | 6,289,000 |
| 2026-07-28 | 4.670 | 4.870 | 4.670 | 4.860 | 4.860 | 1,581,400 |
| 2026-07-27 | 4.360 | 4.870 | 4.330 | 4.650 | 4.650 | 2,689,800 |
| 2026-07-24 | 4.150 | 4.550 | 4.130 | 4.360 | 4.360 | 3,715,600 |
Page 1 of 2 · 64 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.