Peiport Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.305	0.315	0.290	0.310	0.219	20,000
2022-11-17	0.305	0.305	0.305	0.305	0.216	0
2022-11-16	0.310	0.310	0.305	0.305	0.216	208,000
2022-11-15	0.290	0.305	0.290	0.305	0.216	206,000
2022-11-14	0.295	0.300	0.290	0.290	0.205	154,000
2022-11-11	0.275	0.280	0.270	0.280	0.198	508,000
2022-11-10	0.275	0.275	0.275	0.275	0.195	12,000
2022-11-09	0.275	0.290	0.270	0.275	0.195	20,000
2022-11-08	0.285	0.285	0.270	0.275	0.195	880,000
2022-11-07	0.285	0.300	0.275	0.300	0.212	316,000
2022-11-04	0.290	0.290	0.290	0.290	0.205	0
2022-11-03	0.290	0.290	0.280	0.290	0.205	238,000
2022-11-02	0.290	0.290	0.290	0.290	0.205	112,000
2022-11-01	0.305	0.305	0.280	0.290	0.205	744,000
2022-10-31	0.315	0.315	0.285	0.305	0.216	308,000
2022-10-28	0.340	0.340	0.295	0.330	0.234	440,000
2022-10-27	0.350	0.350	0.350	0.350	0.248	0
2022-10-26	0.350	0.350	0.350	0.350	0.248	60,000
2022-10-25	0.350	0.350	0.330	0.345	0.244	122,000
2022-10-24	0.350	0.350	0.350	0.350	0.248	0
2022-10-21	0.350	0.350	0.350	0.350	0.248	0
2022-10-20	0.345	0.370	0.345	0.350	0.248	214,000
2022-10-19	0.350	0.350	0.350	0.350	0.248	0
2022-10-18	0.350	0.350	0.350	0.350	0.248	0
2022-10-17	0.350	0.350	0.350	0.350	0.248	160,000
2022-10-14	0.365	0.365	0.360	0.360	0.255	104,000
2022-10-13	0.370	0.370	0.370	0.370	0.262	10,000
2022-10-12	0.365	0.395	0.365	0.390	0.276	40,000
2022-10-11	0.370	0.370	0.370	0.370	0.262	26,000
2022-10-10	0.370	0.370	0.370	0.370	0.262	0
2022-10-07	0.370	0.370	0.370	0.370	0.262	26,000
2022-10-06	0.370	0.370	0.370	0.370	0.262	0
2022-10-05	0.380	0.380	0.370	0.370	0.262	144,000
2022-10-03	0.380	0.380	0.380	0.380	0.269	0
2022-09-30	0.380	0.380	0.380	0.380	0.269	100,000
2022-09-29	0.370	0.370	0.370	0.370	0.262	144,000
2022-09-28	0.395	0.395	0.370	0.370	0.262	64,000
2022-09-27	0.380	0.405	0.375	0.405	0.287	56,000
2022-09-26	0.400	0.410	0.375	0.375	0.265	8,000
2022-09-23	0.400	0.400	0.370	0.400	0.283	78,000
2022-09-22	0.405	0.405	0.405	0.405	0.287	6,000
2022-09-21	0.400	0.405	0.385	0.385	0.272	336,000
2022-09-20	0.380	0.380	0.380	0.380	0.269	0
2022-09-19	0.415	0.430	0.370	0.380	0.269	314,000
2022-09-16	0.400	0.400	0.390	0.390	0.276	258,000
2022-09-15	0.380	0.380	0.380	0.380	0.269	28,000
2022-09-14	0.380	0.380	0.380	0.380	0.269	2,000
2022-09-13	0.370	0.380	0.370	0.380	0.269	56,000
2022-09-09	0.400	0.400	0.400	0.400	0.283	0
2022-09-08	0.400	0.400	0.400	0.400	0.283	0
2022-09-07	0.400	0.400	0.400	0.400	0.283	0
2022-09-06	0.400	0.400	0.365	0.400	0.283	94,000
2022-09-05	0.375	0.380	0.370	0.370	0.262	114,000
2022-09-02	0.380	0.380	0.375	0.375	0.265	32,000
2022-09-01	0.375	0.375	0.375	0.375	0.265	214,000
2022-08-31	0.350	0.380	0.350	0.380	0.269	72,000
2022-08-30	0.360	0.360	0.355	0.360	0.255	126,000
2022-08-29	0.375	0.375	0.375	0.375	0.265	0
2022-08-26	0.375	0.375	0.375	0.375	0.265	0
2022-08-25	0.375	0.375	0.375	0.375	0.265	4,000

← NewerPage 17 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.