Peiport Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	0.345	0.345	0.345	0.345	0.244	0
2023-02-17	0.345	0.345	0.345	0.345	0.244	4,000
2023-02-16	0.335	0.335	0.335	0.335	0.237	242,000
2023-02-15	0.350	0.350	0.350	0.350	0.248	2,000
2023-02-14	0.345	0.350	0.330	0.335	0.237	20,000
2023-02-13	0.345	0.345	0.345	0.345	0.244	0
2023-02-10	0.345	0.345	0.345	0.345	0.244	0
2023-02-09	0.345	0.345	0.345	0.345	0.244	0
2023-02-08	0.345	0.345	0.345	0.345	0.244	0
2023-02-07	0.345	0.345	0.345	0.345	0.244	8,000
2023-02-06	0.345	0.345	0.345	0.345	0.244	0
2023-02-03	0.345	0.345	0.345	0.345	0.244	314,000
2023-02-02	0.355	0.375	0.335	0.365	0.258	1,236,000
2023-02-01	0.375	0.375	0.375	0.375	0.265	0
2023-01-31	0.375	0.375	0.375	0.375	0.265	0
2023-01-30	0.375	0.375	0.375	0.375	0.265	150,000
2023-01-27	0.360	0.400	0.350	0.370	0.262	212,000
2023-01-26	0.380	0.380	0.380	0.380	0.269	14,000
2023-01-20	0.345	0.400	0.345	0.380	0.269	590,000
2023-01-19	0.350	0.355	0.345	0.355	0.251	24,000
2023-01-18	0.360	0.360	0.360	0.360	0.255	0
2023-01-17	0.360	0.360	0.360	0.360	0.255	26,000
2023-01-16	0.365	0.365	0.365	0.365	0.258	0
2023-01-13	0.365	0.365	0.365	0.365	0.258	0
2023-01-12	0.365	0.365	0.365	0.365	0.258	4,000
2023-01-11	0.365	0.365	0.335	0.340	0.241	98,000
2023-01-10	0.360	0.360	0.360	0.360	0.255	0
2023-01-09	0.360	0.360	0.360	0.360	0.255	10,000
2023-01-06	0.355	0.365	0.335	0.365	0.258	74,000
2023-01-05	0.355	0.355	0.355	0.355	0.251	0
2023-01-04	0.355	0.355	0.355	0.355	0.251	8,000
2023-01-03	0.340	0.355	0.340	0.355	0.251	12,000
2022-12-30	0.330	0.365	0.325	0.330	0.234	160,000
2022-12-29	0.330	0.330	0.330	0.330	0.234	0
2022-12-28	0.370	0.370	0.330	0.330	0.234	106,000
2022-12-23	0.335	0.360	0.315	0.355	0.251	194,000
2022-12-22	0.325	0.325	0.325	0.325	0.230	0
2022-12-21	0.330	0.330	0.305	0.325	0.230	12,000
2022-12-20	0.325	0.325	0.325	0.325	0.230	0
2022-12-19	0.325	0.325	0.325	0.325	0.230	0
2022-12-16	0.335	0.335	0.335	0.335	0.237	0
2022-12-15	0.335	0.335	0.335	0.335	0.237	0
2022-12-14	0.330	0.335	0.330	0.335	0.237	58,000
2022-12-13	0.325	0.325	0.305	0.310	0.219	34,000
2022-12-12	0.300	0.325	0.300	0.325	0.230	58,000
2022-12-09	0.315	0.315	0.305	0.305	0.216	18,000
2022-12-08	0.305	0.305	0.305	0.305	0.216	0
2022-12-07	0.325	0.325	0.300	0.305	0.216	178,000
2022-12-06	0.305	0.320	0.300	0.315	0.223	42,000
2022-12-05	0.310	0.315	0.300	0.315	0.223	240,000
2022-12-02	0.320	0.335	0.310	0.310	0.219	350,000
2022-12-01	0.300	0.300	0.300	0.300	0.212	0
2022-11-30	0.315	0.330	0.300	0.300	0.212	200,000
2022-11-29	0.300	0.300	0.300	0.300	0.212	194,000
2022-11-28	0.310	0.310	0.300	0.305	0.216	272,000
2022-11-25	0.305	0.330	0.300	0.330	0.234	74,000
2022-11-24	0.300	0.315	0.300	0.315	0.223	12,000
2022-11-23	0.310	0.310	0.310	0.310	0.219	14,000
2022-11-22	0.310	0.310	0.310	0.310	0.219	100,000
2022-11-21	0.315	0.315	0.310	0.310	0.219	16,000

← NewerPage 16 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.