Peiport Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	0.420	0.420	0.405	0.405	0.277	174,000
2022-05-27	0.410	0.410	0.405	0.405	0.277	100,000
2022-05-26	0.400	0.410	0.400	0.410	0.280	34,000
2022-05-25	0.415	0.415	0.400	0.405	0.277	166,000
2022-05-24	0.400	0.410	0.400	0.410	0.280	20,000
2022-05-23	0.400	0.400	0.400	0.400	0.274	74,000
2022-05-20	0.390	0.400	0.390	0.400	0.274	104,000
2022-05-19	0.390	0.390	0.390	0.390	0.267	0
2022-05-18	0.390	0.390	0.390	0.390	0.267	4,000
2022-05-17	0.390	0.390	0.390	0.390	0.267	16,000
2022-05-16	0.385	0.390	0.375	0.390	0.267	92,000
2022-05-13	0.385	0.390	0.385	0.385	0.263	14,000
2022-05-12	0.375	0.375	0.375	0.375	0.257	0
2022-05-11	0.380	0.380	0.375	0.375	0.257	80,000
2022-05-10	0.380	0.380	0.375	0.375	0.257	32,000
2022-05-06	0.390	0.390	0.380	0.380	0.260	128,000
2022-05-05	0.405	0.405	0.390	0.390	0.267	36,000
2022-05-04	0.395	0.415	0.390	0.405	0.277	78,000
2022-05-03	0.400	0.400	0.390	0.390	0.267	148,000
2022-04-29	0.395	0.420	0.390	0.395	0.270	334,000
2022-04-28	0.400	0.400	0.395	0.395	0.270	160,000
2022-04-27	0.380	0.415	0.380	0.395	0.270	778,000
2022-04-26	0.375	0.375	0.365	0.365	0.250	76,000
2022-04-25	0.385	0.385	0.360	0.370	0.253	304,000
2022-04-22	0.385	0.385	0.385	0.385	0.263	20,000
2022-04-21	0.385	0.385	0.385	0.385	0.263	0
2022-04-20	0.400	0.400	0.390	0.390	0.267	120,000
2022-04-19	0.395	0.400	0.380	0.400	0.274	322,000
2022-04-14	0.415	0.415	0.415	0.415	0.284	0
2022-04-13	0.420	0.420	0.415	0.415	0.284	46,000
2022-04-12	0.395	0.395	0.395	0.395	0.270	6,000
2022-04-11	0.390	0.395	0.390	0.395	0.270	90,000
2022-04-08	0.395	0.395	0.390	0.395	0.270	332,000
2022-04-07	0.395	0.395	0.395	0.395	0.270	8,000
2022-04-06	0.395	0.395	0.395	0.395	0.270	212,000
2022-04-04	0.400	0.400	0.400	0.400	0.274	130,000
2022-04-01	0.400	0.400	0.395	0.400	0.274	210,000
2022-03-31	0.400	0.400	0.400	0.400	0.274	36,000
2022-03-30	0.405	0.405	0.400	0.405	0.277	186,000
2022-03-29	0.395	0.395	0.395	0.395	0.270	8,000
2022-03-28	0.395	0.400	0.395	0.400	0.274	182,000
2022-03-25	0.385	0.405	0.385	0.400	0.274	72,000
2022-03-24	0.390	0.390	0.380	0.380	0.260	10,000
2022-03-23	0.370	0.395	0.370	0.390	0.267	164,000
2022-03-22	0.380	0.380	0.380	0.380	0.260	98,000
2022-03-21	0.385	0.385	0.385	0.385	0.263	2,000
2022-03-18	0.385	0.385	0.385	0.385	0.263	30,000
2022-03-17	0.380	0.380	0.370	0.375	0.257	286,000
2022-03-16	0.360	0.370	0.335	0.350	0.239	1,380,000
2022-03-15	0.380	0.380	0.325	0.355	0.243	192,000
2022-03-14	0.375	0.375	0.375	0.375	0.257	2,000
2022-03-11	0.390	0.390	0.385	0.385	0.263	2,000
2022-03-10	0.340	0.400	0.340	0.370	0.253	200,000
2022-03-09	0.355	0.355	0.350	0.350	0.239	22,000
2022-03-08	0.325	0.360	0.325	0.355	0.243	54,000
2022-03-07	0.355	0.355	0.340	0.355	0.243	308,000
2022-03-04	0.375	0.375	0.365	0.365	0.250	24,000
2022-03-03	0.375	0.380	0.370	0.375	0.257	816,000
2022-03-02	0.385	0.385	0.385	0.385	0.263	10,000
2022-03-01	0.375	0.385	0.375	0.385	0.263	16,000

← NewerPage 19 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.