Peiport Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	0.360	0.360	0.360	0.360	0.255	0
2023-05-18	0.335	0.370	0.320	0.360	0.255	44,000
2023-05-17	0.335	0.335	0.315	0.320	0.226	106,000
2023-05-16	0.335	0.350	0.330	0.330	0.234	300,000
2023-05-15	0.305	0.310	0.300	0.310	0.219	46,000
2023-05-12	0.380	0.380	0.300	0.310	0.219	440,000
2023-05-11	0.340	0.340	0.340	0.340	0.241	12,000
2023-05-10	0.350	0.350	0.350	0.350	0.248	0
2023-05-09	0.350	0.350	0.350	0.350	0.248	0
2023-05-08	0.350	0.350	0.350	0.350	0.248	0
2023-05-05	0.350	0.350	0.350	0.350	0.248	0
2023-05-04	0.360	0.360	0.360	0.360	0.255	0
2023-05-03	0.360	0.360	0.360	0.360	0.255	12,000
2023-05-02	0.345	0.345	0.340	0.340	0.241	128,000
2023-04-28	0.340	0.340	0.340	0.340	0.241	600,000
2023-04-27	0.330	0.330	0.330	0.330	0.234	18,000
2023-04-26	0.330	0.340	0.330	0.340	0.241	36,000
2023-04-25	0.340	0.340	0.340	0.340	0.241	0
2023-04-24	0.340	0.340	0.335	0.340	0.241	20,000
2023-04-21	0.345	0.380	0.325	0.365	0.258	312,000
2023-04-20	0.340	0.345	0.325	0.345	0.244	580,000
2023-04-19	0.350	0.350	0.350	0.350	0.248	14,000
2023-04-18	0.360	0.360	0.360	0.360	0.255	196,000
2023-04-17	0.360	0.360	0.360	0.360	0.255	132,000
2023-04-14	0.360	0.360	0.360	0.360	0.255	20,000
2023-04-13	0.360	0.360	0.350	0.350	0.248	158,000
2023-04-12	0.360	0.360	0.360	0.360	0.255	0
2023-04-11	0.360	0.360	0.360	0.360	0.255	0
2023-04-06	0.355	0.360	0.355	0.360	0.255	270,000
2023-04-04	0.355	0.365	0.355	0.365	0.258	126,000
2023-04-03	0.350	0.350	0.345	0.345	0.244	22,000
2023-03-31	0.360	0.360	0.350	0.350	0.248	226,000
2023-03-30	0.330	0.365	0.320	0.345	0.244	486,000
2023-03-29	0.315	0.315	0.315	0.315	0.223	116,000
2023-03-28	0.325	0.325	0.325	0.325	0.230	0
2023-03-27	0.330	0.330	0.325	0.325	0.230	146,000
2023-03-24	0.330	0.330	0.330	0.330	0.234	0
2023-03-23	0.330	0.330	0.330	0.330	0.234	114,000
2023-03-22	0.330	0.330	0.330	0.330	0.234	0
2023-03-21	0.330	0.330	0.330	0.330	0.234	2,000
2023-03-20	0.340	0.340	0.330	0.330	0.234	44,000
2023-03-17	0.340	0.340	0.340	0.340	0.241	0
2023-03-16	0.335	0.355	0.320	0.350	0.248	12,000
2023-03-15	0.340	0.360	0.320	0.340	0.241	24,000
2023-03-14	0.325	0.360	0.325	0.325	0.230	12,000
2023-03-13	0.330	0.330	0.325	0.325	0.230	14,000
2023-03-10	0.325	0.350	0.325	0.340	0.241	144,000
2023-03-09	0.325	0.325	0.325	0.325	0.230	24,000
2023-03-08	0.340	0.340	0.325	0.330	0.234	10,000
2023-03-07	0.340	0.340	0.340	0.340	0.241	0
2023-03-06	0.350	0.350	0.330	0.340	0.241	210,000
2023-03-03	0.350	0.350	0.350	0.350	0.248	0
2023-03-02	0.345	0.350	0.345	0.350	0.248	250,000
2023-03-01	0.330	0.355	0.315	0.350	0.248	98,000
2023-02-28	0.315	0.315	0.315	0.315	0.223	0
2023-02-27	0.320	0.320	0.315	0.315	0.223	102,000
2023-02-24	0.320	0.320	0.320	0.320	0.226	0
2023-02-23	0.330	0.330	0.310	0.320	0.226	150,000
2023-02-22	0.320	0.330	0.320	0.330	0.234	22,000
2023-02-21	0.345	0.345	0.345	0.345	0.244	0

← NewerPage 15 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.