Peiport Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	0.380	0.380	0.380	0.380	0.269	4,000
2022-08-23	0.360	0.380	0.360	0.380	0.269	40,000
2022-08-22	0.365	0.365	0.365	0.365	0.258	46,000
2022-08-19	0.370	0.370	0.370	0.370	0.262	0
2022-08-18	0.370	0.370	0.370	0.370	0.262	0
2022-08-17	0.370	0.370	0.370	0.370	0.262	0
2022-08-16	0.360	0.370	0.340	0.370	0.262	184,000
2022-08-15	0.370	0.380	0.370	0.375	0.265	28,000
2022-08-12	0.370	0.370	0.370	0.370	0.262	0
2022-08-11	0.375	0.375	0.370	0.370	0.262	126,000
2022-08-10	0.365	0.365	0.360	0.360	0.255	6,000
2022-08-09	0.365	0.370	0.360	0.360	0.255	82,000
2022-08-08	0.375	0.375	0.375	0.375	0.265	0
2022-08-05	0.370	0.380	0.370	0.380	0.269	126,000
2022-08-04	0.380	0.380	0.375	0.375	0.265	10,000
2022-08-03	0.375	0.380	0.375	0.380	0.269	22,000
2022-08-02	0.375	0.375	0.375	0.375	0.265	0
2022-08-01	0.375	0.375	0.375	0.375	0.265	0
2022-07-29	0.375	0.375	0.375	0.375	0.265	70,000
2022-07-28	0.375	0.375	0.375	0.375	0.265	2,000
2022-07-27	0.375	0.380	0.375	0.380	0.269	460,000
2022-07-26	0.375	0.375	0.375	0.375	0.265	0
2022-07-25	0.370	0.375	0.370	0.375	0.265	52,000
2022-07-22	0.370	0.375	0.370	0.375	0.265	46,000
2022-07-21	0.375	0.375	0.375	0.375	0.265	0
2022-07-20	0.375	0.375	0.375	0.375	0.265	10,000
2022-07-19	0.365	0.375	0.365	0.375	0.265	38,000
2022-07-18	0.370	0.370	0.370	0.370	0.262	0
2022-07-15	0.365	0.370	0.360	0.370	0.262	232,000
2022-07-14	0.375	0.385	0.375	0.385	0.272	30,000
2022-07-13	0.390	0.390	0.390	0.390	0.276	40,000
2022-07-12	0.395	0.395	0.395	0.395	0.280	0
2022-07-11	0.395	0.395	0.395	0.395	0.280	0
2022-07-08	0.395	0.395	0.395	0.395	0.280	0
2022-07-07	0.390	0.395	0.390	0.395	0.280	218,000
2022-07-06	0.390	0.400	0.390	0.400	0.283	10,000
2022-07-05	0.385	0.390	0.385	0.390	0.276	108,000
2022-07-04	0.390	0.390	0.390	0.390	0.276	0
2022-06-30	0.400	0.400	0.365	0.390	0.276	124,000
2022-06-29	0.400	0.400	0.400	0.400	0.283	54,000
2022-06-28	0.405	0.405	0.405	0.405	0.287	0
2022-06-27	0.405	0.405	0.405	0.405	0.287	40,000
2022-06-24	0.405	0.405	0.405	0.405	0.287	4,000
2022-06-23	0.415	0.415	0.415	0.415	0.294	20,000
2022-06-22	0.420	0.420	0.415	0.415	0.294	50,000
2022-06-21	0.400	0.405	0.400	0.405	0.287	72,000
2022-06-20	0.400	0.400	0.390	0.400	0.283	58,000
2022-06-17	0.400	0.400	0.400	0.400	0.283	4,000
2022-06-16	0.400	0.400	0.400	0.400	0.283	220,000
2022-06-15	0.405	0.405	0.405	0.405	0.277	0
2022-06-14	0.405	0.405	0.405	0.405	0.277	2,000
2022-06-13	0.400	0.410	0.400	0.410	0.280	22,000
2022-06-10	0.415	0.415	0.415	0.415	0.284	4,000
2022-06-09	0.415	0.415	0.415	0.415	0.284	0
2022-06-08	0.410	0.410	0.410	0.410	0.280	16,000
2022-06-07	0.430	0.430	0.420	0.420	0.287	46,000
2022-06-06	0.410	0.420	0.410	0.420	0.287	100,000
2022-06-02	0.400	0.420	0.400	0.400	0.274	238,000
2022-06-01	0.400	0.400	0.400	0.400	0.274	12,000
2022-05-31	0.405	0.405	0.400	0.400	0.274	22,000

← NewerPage 18 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.