Peiport Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	0.460	0.485	0.460	0.460	0.339	198,000
2024-02-07	0.445	0.460	0.445	0.460	0.339	80,000
2024-02-06	0.440	0.440	0.440	0.440	0.324	112,000
2024-02-05	0.445	0.480	0.440	0.440	0.324	126,000
2024-02-02	0.440	0.485	0.440	0.445	0.328	124,000
2024-02-01	0.470	0.470	0.460	0.460	0.339	38,000
2024-01-31	0.485	0.485	0.465	0.470	0.346	48,000
2024-01-30	0.465	0.470	0.460	0.460	0.339	70,000
2024-01-29	0.465	0.465	0.460	0.465	0.342	102,000
2024-01-26	0.455	0.455	0.455	0.455	0.335	148,000
2024-01-25	0.440	0.485	0.440	0.485	0.357	174,000
2024-01-24	0.440	0.440	0.440	0.440	0.324	30,000
2024-01-23	0.440	0.440	0.440	0.440	0.324	0
2024-01-22	0.450	0.450	0.425	0.440	0.324	150,000
2024-01-19	0.440	0.450	0.440	0.440	0.324	8,000
2024-01-18	0.450	0.450	0.440	0.440	0.324	46,000
2024-01-17	0.440	0.440	0.440	0.440	0.324	54,000
2024-01-16	0.480	0.485	0.470	0.470	0.346	316,000
2024-01-15	0.470	0.470	0.470	0.470	0.346	192,000
2024-01-12	0.445	0.445	0.445	0.445	0.328	20,000
2024-01-11	0.445	0.445	0.445	0.445	0.328	32,000
2024-01-10	0.445	0.445	0.445	0.445	0.328	2,000
2024-01-09	0.430	0.470	0.430	0.445	0.328	82,000
2024-01-08	0.450	0.450	0.430	0.430	0.317	104,000
2024-01-05	0.460	0.470	0.450	0.470	0.346	26,000
2024-01-04	0.480	0.480	0.480	0.480	0.353	60,000
2024-01-03	0.450	0.500	0.450	0.495	0.364	16,000
2024-01-02	0.485	0.485	0.485	0.485	0.357	0
2023-12-29	0.475	0.485	0.475	0.485	0.357	28,000
2023-12-28	0.460	0.460	0.460	0.460	0.339	88,000
2023-12-27	0.460	0.460	0.460	0.460	0.339	10,000
2023-12-22	0.480	0.490	0.480	0.490	0.361	34,000
2023-12-21	0.490	0.490	0.475	0.480	0.353	82,000
2023-12-20	0.485	0.485	0.485	0.485	0.357	0
2023-12-19	0.490	0.500	0.485	0.485	0.357	20,000
2023-12-18	0.490	0.490	0.465	0.465	0.342	4,000
2023-12-15	0.465	0.500	0.465	0.485	0.357	48,000
2023-12-14	0.465	0.465	0.465	0.465	0.342	12,000
2023-12-13	0.460	0.465	0.455	0.465	0.342	82,000
2023-12-12	0.480	0.495	0.460	0.495	0.364	128,000
2023-12-11	0.490	0.490	0.475	0.475	0.350	74,000
2023-12-08	0.490	0.495	0.490	0.495	0.364	14,000
2023-12-07	0.490	0.495	0.480	0.495	0.364	180,000
2023-12-06	0.490	0.490	0.485	0.485	0.357	52,000
2023-12-05	0.500	0.510	0.500	0.500	0.368	186,000
2023-12-04	0.500	0.530	0.490	0.500	0.368	100,000
2023-12-01	0.455	0.540	0.455	0.500	0.368	2,902,000
2023-11-30	0.440	0.450	0.435	0.440	0.324	162,000
2023-11-29	0.440	0.440	0.430	0.430	0.317	382,000
2023-11-28	0.450	0.465	0.420	0.460	0.339	14,000
2023-11-27	0.420	0.420	0.420	0.420	0.309	0
2023-11-24	0.450	0.450	0.420	0.420	0.309	10,000
2023-11-23	0.400	0.450	0.400	0.450	0.331	38,000
2023-11-22	0.415	0.415	0.410	0.410	0.302	56,000
2023-11-21	0.430	0.430	0.410	0.410	0.302	98,000
2023-11-20	0.430	0.430	0.430	0.430	0.317	50,000
2023-11-17	0.410	0.430	0.405	0.430	0.317	288,000
2023-11-16	0.410	0.410	0.410	0.410	0.302	90,000
2023-11-15	0.410	0.410	0.410	0.410	0.302	0
2023-11-14	0.420	0.420	0.410	0.410	0.302	78,000

← NewerPage 12 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.