Peiport Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	0.340	0.340	0.340	0.340	0.250	0
2023-08-15	0.340	0.340	0.340	0.340	0.250	0
2023-08-14	0.340	0.340	0.340	0.340	0.250	0
2023-08-11	0.345	0.345	0.340	0.340	0.250	40,000
2023-08-10	0.360	0.360	0.340	0.345	0.254	62,000
2023-08-09	0.355	0.355	0.355	0.355	0.261	18,000
2023-08-08	0.355	0.355	0.355	0.355	0.261	6,000
2023-08-07	0.355	0.355	0.355	0.355	0.261	66,000
2023-08-04	0.350	0.350	0.350	0.350	0.258	34,000
2023-08-03	0.350	0.350	0.350	0.350	0.258	80,000
2023-08-02	0.330	0.360	0.330	0.340	0.250	72,000
2023-08-01	0.360	0.360	0.360	0.360	0.265	20,000
2023-07-31	0.360	0.360	0.360	0.360	0.265	78,000
2023-07-28	0.350	0.355	0.330	0.355	0.261	74,000
2023-07-27	0.365	0.365	0.365	0.365	0.269	0
2023-07-26	0.345	0.370	0.335	0.365	0.269	80,000
2023-07-25	0.335	0.360	0.300	0.350	0.258	140,000
2023-07-24	0.365	0.375	0.340	0.355	0.261	388,000
2023-07-21	0.355	0.365	0.340	0.365	0.269	136,000
2023-07-20	0.355	0.355	0.355	0.355	0.261	0
2023-07-19	0.340	0.340	0.340	0.340	0.250	0
2023-07-18	0.340	0.340	0.340	0.340	0.250	24,000
2023-07-14	0.355	0.355	0.340	0.340	0.250	8,000
2023-07-13	0.350	0.350	0.350	0.350	0.258	0
2023-07-12	0.355	0.355	0.350	0.350	0.258	14,000
2023-07-11	0.355	0.355	0.355	0.355	0.261	0
2023-07-10	0.365	0.365	0.355	0.355	0.261	4,000
2023-07-07	0.375	0.375	0.375	0.375	0.276	0
2023-07-06	0.375	0.375	0.375	0.375	0.276	0
2023-07-05	0.385	0.385	0.385	0.385	0.283	0
2023-07-04	0.335	0.385	0.315	0.385	0.283	84,000
2023-07-03	0.370	0.385	0.370	0.370	0.272	208,000
2023-06-30	0.360	0.360	0.360	0.360	0.265	0
2023-06-29	0.360	0.360	0.360	0.360	0.265	0
2023-06-28	0.350	0.370	0.330	0.360	0.265	104,000
2023-06-27	0.350	0.350	0.350	0.350	0.258	0
2023-06-26	0.350	0.350	0.350	0.350	0.258	0
2023-06-23	0.360	0.360	0.350	0.350	0.258	12,000
2023-06-21	0.355	0.360	0.355	0.360	0.265	14,000
2023-06-20	0.355	0.355	0.355	0.355	0.261	0
2023-06-19	0.360	0.360	0.355	0.355	0.261	24,000
2023-06-16	0.337	0.337	0.337	0.337	0.248	0
2023-06-15	0.337	0.337	0.337	0.337	0.248	0
2023-06-14	0.350	0.350	0.350	0.350	0.248	0
2023-06-13	0.355	0.355	0.350	0.350	0.248	44,000
2023-06-12	0.360	0.365	0.355	0.355	0.251	68,000
2023-06-09	0.365	0.365	0.365	0.365	0.258	0
2023-06-08	0.360	0.390	0.360	0.365	0.258	108,000
2023-06-07	0.355	0.375	0.350	0.360	0.255	222,000
2023-06-06	0.350	0.350	0.350	0.350	0.248	0
2023-06-05	0.350	0.355	0.350	0.350	0.248	104,000
2023-06-02	0.345	0.345	0.345	0.345	0.244	2,000
2023-06-01	0.345	0.345	0.345	0.345	0.244	0
2023-05-31	0.340	0.345	0.325	0.345	0.244	14,000
2023-05-30	0.355	0.375	0.325	0.325	0.230	160,000
2023-05-29	0.325	0.330	0.325	0.330	0.234	20,000
2023-05-25	0.335	0.355	0.330	0.330	0.234	96,000
2023-05-24	0.330	0.360	0.330	0.355	0.251	326,000
2023-05-23	0.330	0.330	0.330	0.330	0.234	22,000
2023-05-22	0.360	0.360	0.360	0.360	0.255	0

← NewerPage 14 of 21 · 1,230 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.