Peiport Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	0.405	0.425	0.385	0.400	0.304	34,000
2024-08-06	0.370	0.410	0.370	0.395	0.300	136,000
2024-08-05	0.400	0.410	0.385	0.385	0.293	194,000
2024-08-02	0.400	0.410	0.390	0.410	0.312	108,000
2024-08-01	0.400	0.400	0.400	0.400	0.304	0
2024-07-31	0.400	0.400	0.400	0.400	0.304	22,000
2024-07-30	0.400	0.400	0.400	0.400	0.304	62,000
2024-07-29	0.400	0.400	0.400	0.400	0.304	28,000
2024-07-26	0.370	0.400	0.370	0.390	0.296	186,000
2024-07-25	0.370	0.380	0.360	0.380	0.289	192,000
2024-07-24	0.405	0.425	0.370	0.385	0.293	136,000
2024-07-23	0.385	0.385	0.385	0.385	0.293	106,000
2024-07-22	0.375	0.385	0.375	0.385	0.293	244,000
2024-07-19	0.380	0.470	0.380	0.405	0.308	52,000
2024-07-18	0.380	0.380	0.380	0.380	0.289	20,000
2024-07-17	0.375	0.375	0.375	0.375	0.285	282,000
2024-07-16	0.375	0.375	0.375	0.375	0.285	108,000
2024-07-15	0.390	0.390	0.375	0.375	0.285	348,000
2024-07-12	0.380	0.410	0.380	0.385	0.293	386,000
2024-07-11	0.380	0.380	0.380	0.380	0.289	178,000
2024-07-10	0.385	0.390	0.380	0.380	0.289	438,000
2024-07-09	0.375	0.400	0.375	0.395	0.300	154,000
2024-07-08	0.380	0.415	0.380	0.380	0.289	280,000
2024-07-05	0.385	0.385	0.380	0.380	0.289	286,000
2024-07-04	0.385	0.385	0.385	0.385	0.293	212,000
2024-07-03	0.385	0.385	0.385	0.385	0.293	244,000
2024-07-02	0.400	0.400	0.390	0.390	0.296	276,000
2024-06-28	0.395	0.400	0.395	0.400	0.304	260,000
2024-06-27	0.400	0.400	0.400	0.400	0.304	110,000
2024-06-26	0.410	0.410	0.410	0.410	0.312	122,000
2024-06-25	0.420	0.420	0.410	0.410	0.312	288,000
2024-06-24	0.420	0.420	0.420	0.420	0.319	26,000
2024-06-21	0.420	0.420	0.410	0.420	0.319	330,000
2024-06-20	0.430	0.430	0.410	0.420	0.319	58,000
2024-06-19	0.430	0.430	0.430	0.430	0.317	170,000
2024-06-18	0.425	0.430	0.425	0.425	0.313	114,000
2024-06-17	0.435	0.435	0.425	0.425	0.313	100,000
2024-06-14	0.435	0.460	0.435	0.435	0.320	70,000
2024-06-13	0.440	0.440	0.435	0.435	0.320	228,000
2024-06-12	0.420	0.430	0.415	0.430	0.317	96,000
2024-06-11	0.425	0.425	0.420	0.425	0.313	190,000
2024-06-07	0.430	0.445	0.425	0.430	0.317	272,000
2024-06-06	0.430	0.435	0.430	0.430	0.317	214,000
2024-06-05	0.435	0.460	0.435	0.435	0.320	368,000
2024-06-04	0.435	0.445	0.435	0.440	0.324	256,000
2024-06-03	0.460	0.460	0.455	0.455	0.335	120,000
2024-05-31	0.430	0.450	0.430	0.450	0.331	40,000
2024-05-30	0.470	0.470	0.460	0.460	0.339	138,000
2024-05-29	0.465	0.465	0.435	0.450	0.331	90,000
2024-05-28	0.440	0.445	0.440	0.445	0.328	36,000
2024-05-27	0.440	0.455	0.440	0.440	0.324	234,000
2024-05-24	0.440	0.455	0.435	0.440	0.324	500,000
2024-05-23	0.460	0.460	0.440	0.445	0.328	450,000
2024-05-22	0.470	0.490	0.460	0.460	0.339	224,000
2024-05-21	0.475	0.475	0.465	0.470	0.346	358,000
2024-05-20	0.475	0.495	0.475	0.490	0.361	966,000
2024-05-17	0.475	0.485	0.440	0.475	0.350	746,000
2024-05-16	0.410	0.480	0.410	0.475	0.350	1,870,000
2024-05-14	0.420	0.420	0.410	0.410	0.302	336,000
2024-05-13	0.425	0.425	0.415	0.420	0.309	312,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0800 HKD
2026-06-18	0.0135 HKD
2026-01-02	0.0700 HKD
2025-09-11	0.0540 HKD
2025-06-19	0.0135 HKD
2024-06-20	0.0135 HKD
2023-06-15	0.0135 HKD
2022-06-16	0.0135 HKD
2021-06-16	0.0135 HKD

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