Perfect Shape Medical Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	6.430	6.430	6.200	6.310	4.798	2,692,992
2021-11-26	6.780	6.780	6.400	6.500	4.943	2,668,909
2021-11-25	6.210	6.800	6.210	6.680	5.080	5,054,052
2021-11-24	6.150	6.240	6.040	6.210	4.722	687,049
2021-11-23	6.220	6.220	6.040	6.110	4.646	950,000
2021-11-22	6.300	6.300	6.210	6.220	4.730	1,319,000
2021-11-19	6.180	6.300	6.140	6.300	4.791	569,419
2021-11-18	6.360	6.360	6.170	6.230	4.738	1,049,000
2021-11-17	6.500	6.630	6.320	6.360	4.836	1,318,101
2021-11-16	6.280	6.480	6.230	6.470	4.920	2,190,000
2021-11-15	6.160	6.390	6.120	6.280	4.776	1,598,000
2021-11-12	6.210	6.320	6.130	6.160	4.684	1,015,161
2021-11-11	6.080	6.200	5.970	6.200	4.715	1,207,000
2021-11-10	6.250	6.290	5.950	6.080	4.624	2,057,038
2021-11-09	6.050	6.450	6.030	6.240	4.745	4,293,234
2021-11-08	5.950	6.000	5.700	5.850	4.449	1,022,110
2021-11-05	6.110	6.110	5.760	5.920	4.502	1,822,335
2021-11-04	5.700	6.290	5.700	6.140	4.669	2,956,231
2021-11-03	5.650	5.780	5.620	5.730	4.357	1,013,084
2021-11-02	5.800	5.900	5.600	5.660	4.304	1,677,000
2021-11-01	5.900	5.920	5.640	5.740	4.365	1,447,429
2021-10-29	5.980	6.020	5.910	5.920	4.502	626,000
2021-10-28	6.080	6.080	5.880	5.980	4.548	984,000
2021-10-27	6.100	6.120	5.980	6.080	4.624	948,093
2021-10-26	6.280	6.400	6.050	6.180	4.700	968,655
2021-10-25	6.230	6.280	6.130	6.180	4.700	587,603
2021-10-22	6.310	6.310	6.130	6.240	4.745	862,564
2021-10-21	6.400	6.450	6.200	6.300	4.791	2,957,337
2021-10-20	6.450	6.570	6.300	6.400	4.867	1,561,733
2021-10-19	6.500	6.500	6.210	6.450	4.905	2,146,592
2021-10-18	6.100	6.490	6.000	6.450	4.905	2,246,200

← NewerPage 21 of 21 · 1,231 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.