Peiport Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	0.415	0.415	0.415	0.415	0.305	0
2023-11-10	0.415	0.415	0.415	0.415	0.305	0
2023-11-09	0.425	0.425	0.415	0.415	0.305	82,000
2023-11-08	0.410	0.420	0.390	0.415	0.305	292,000
2023-11-07	0.395	0.395	0.395	0.395	0.291	0
2023-11-06	0.405	0.420	0.390	0.390	0.287	254,000
2023-11-03	0.400	0.405	0.395	0.395	0.291	256,000
2023-11-02	0.365	0.410	0.365	0.385	0.283	1,166,000
2023-11-01	0.350	0.350	0.350	0.350	0.258	8,000
2023-10-31	0.345	0.345	0.345	0.345	0.254	0
2023-10-30	0.345	0.345	0.345	0.345	0.254	0
2023-10-27	0.345	0.345	0.345	0.345	0.254	0
2023-10-26	0.350	0.350	0.335	0.345	0.254	114,000
2023-10-25	0.340	0.360	0.340	0.360	0.265	312,000
2023-10-24	0.325	0.365	0.325	0.335	0.247	44,000
2023-10-20	0.340	0.340	0.340	0.340	0.250	0
2023-10-19	0.340	0.340	0.325	0.340	0.250	80,000
2023-10-18	0.340	0.340	0.320	0.340	0.250	234,000
2023-10-17	0.350	0.350	0.350	0.350	0.258	0
2023-10-16	0.350	0.350	0.350	0.350	0.258	0
2023-10-13	0.345	0.350	0.345	0.350	0.258	86,000
2023-10-12	0.365	0.365	0.360	0.360	0.265	100,000
2023-10-11	0.360	0.365	0.360	0.365	0.269	86,000
2023-10-10	0.345	0.355	0.345	0.350	0.258	30,000
2023-10-09	0.355	0.355	0.340	0.345	0.254	60,000
2023-10-06	0.350	0.350	0.340	0.350	0.258	6,000
2023-10-05	0.340	0.340	0.340	0.340	0.250	4,000
2023-10-04	0.340	0.340	0.340	0.340	0.250	128,000
2023-10-03	0.350	0.350	0.345	0.345	0.254	112,000
2023-09-29	0.355	0.355	0.355	0.355	0.261	30,000
2023-09-28	0.340	0.340	0.340	0.340	0.250	0
2023-09-27	0.350	0.350	0.330	0.340	0.250	20,000
2023-09-26	0.350	0.350	0.350	0.350	0.258	0
2023-09-25	0.350	0.350	0.350	0.350	0.258	36,000
2023-09-22	0.360	0.365	0.350	0.350	0.258	62,000
2023-09-21	0.335	0.335	0.335	0.335	0.247	0
2023-09-20	0.340	0.365	0.330	0.335	0.247	16,000
2023-09-19	0.315	0.355	0.315	0.320	0.236	22,000
2023-09-18	0.320	0.320	0.315	0.315	0.232	12,000
2023-09-15	0.325	0.325	0.315	0.320	0.236	16,000
2023-09-14	0.325	0.330	0.310	0.330	0.243	332,000
2023-09-13	0.350	0.350	0.350	0.350	0.258	0
2023-09-12	0.350	0.350	0.350	0.350	0.258	0
2023-09-11	0.350	0.350	0.350	0.350	0.258	0
2023-09-07	0.350	0.350	0.350	0.350	0.258	0
2023-09-06	0.350	0.350	0.350	0.350	0.258	0
2023-09-05	0.335	0.360	0.330	0.350	0.258	84,000
2023-09-04	0.325	0.340	0.320	0.340	0.250	178,000
2023-08-31	0.330	0.330	0.320	0.320	0.236	36,000
2023-08-30	0.330	0.330	0.330	0.330	0.243	0
2023-08-29	0.330	0.330	0.330	0.330	0.243	0
2023-08-28	0.340	0.340	0.330	0.330	0.243	76,000
2023-08-25	0.340	0.340	0.340	0.340	0.250	0
2023-08-24	0.335	0.335	0.335	0.335	0.247	8,000
2023-08-23	0.355	0.355	0.335	0.335	0.247	18,000
2023-08-22	0.340	0.340	0.340	0.340	0.250	76,000
2023-08-21	0.350	0.350	0.350	0.350	0.258	0
2023-08-18	0.340	0.350	0.340	0.350	0.258	20,000
2023-08-17	0.340	0.340	0.340	0.340	0.250	0
2023-08-16	0.340	0.340	0.340	0.340	0.250	0

← NewerPage 13 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.