Peiport Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.900	0.900	0.870	0.870	0.797	88,000
2026-07-22	0.870	0.890	0.870	0.890	0.815	42,000
2026-07-21	0.870	0.900	0.870	0.890	0.815	36,000
2026-07-20	0.870	0.890	0.870	0.890	0.815	62,000
2026-07-17	0.900	0.900	0.890	0.890	0.815	2,000
2026-07-16	0.900	0.900	0.900	0.900	0.824	14,000
2026-07-15	0.880	0.900	0.880	0.900	0.824	68,000
2026-07-14	0.860	0.870	0.860	0.870	0.797	58,000
2026-07-13	0.880	0.880	0.860	0.870	0.797	48,000
2026-07-10	0.860	0.870	0.850	0.870	0.797	156,000
2026-07-09	0.880	0.880	0.870	0.870	0.797	34,000
2026-07-08	0.860	0.870	0.860	0.870	0.797	56,000
2026-07-07	0.850	0.870	0.850	0.860	0.788	166,000
2026-07-06	0.820	0.840	0.820	0.840	0.769	72,000
2026-07-03	0.820	0.820	0.820	0.820	0.751	24,000
2026-07-02	0.840	0.840	0.810	0.830	0.760	58,000
2026-06-30	0.840	0.850	0.820	0.840	0.769	108,000
2026-06-29	0.800	0.830	0.780	0.830	0.760	168,000
2026-06-26	0.810	0.830	0.800	0.810	0.742	168,000
2026-06-25	0.830	0.850	0.810	0.820	0.751	172,000
2026-06-24	0.860	0.880	0.820	0.820	0.751	360,000
2026-06-23	0.860	0.890	0.860	0.860	0.788	364,000
2026-06-22	0.910	0.910	0.850	0.880	0.806	746,000
2026-06-18	0.940	0.950	0.900	0.910	0.833	368,000
2026-06-17	0.950	0.950	0.940	0.950	0.858	184,000
2026-06-16	0.950	0.950	0.930	0.950	0.858	284,000
2026-06-15	0.930	0.950	0.930	0.950	0.858	146,000
2026-06-12	0.950	0.950	0.930	0.930	0.840	312,000
2026-06-11	0.940	0.950	0.940	0.950	0.858	104,000
2026-06-10	0.940	0.950	0.930	0.950	0.858	174,000
2026-06-09	0.930	0.940	0.930	0.940	0.849	152,000
2026-06-08	0.930	0.940	0.910	0.920	0.831	788,000
2026-06-05	0.950	0.950	0.920	0.930	0.840	114,000
2026-06-04	0.940	0.940	0.930	0.930	0.840	72,000
2026-06-03	0.950	0.950	0.920	0.930	0.840	176,000
2026-06-02	0.930	0.950	0.910	0.940	0.849	252,000
2026-06-01	0.950	0.950	0.930	0.930	0.840	170,000
2026-05-29	0.930	0.950	0.930	0.950	0.858	48,000
2026-05-28	0.920	0.940	0.920	0.930	0.840	40,000
2026-05-27	0.940	0.940	0.930	0.940	0.849	32,000
2026-05-26	0.930	0.940	0.920	0.940	0.849	122,000
2026-05-22	0.950	0.950	0.920	0.920	0.831	214,000
2026-05-21	0.960	0.960	0.930	0.930	0.840	116,000
2026-05-20	0.920	0.930	0.920	0.930	0.840	66,000
2026-05-19	0.920	0.920	0.910	0.920	0.831	72,000
2026-05-18	0.920	0.930	0.910	0.920	0.831	80,000
2026-05-15	0.950	0.950	0.920	0.930	0.840	100,000
2026-05-14	0.920	0.950	0.920	0.950	0.858	124,000
2026-05-13	0.920	0.950	0.920	0.930	0.840	108,000
2026-05-12	0.920	0.930	0.910	0.920	0.831	132,000
2026-05-11	0.920	0.930	0.910	0.920	0.831	162,000
2026-05-08	0.910	0.940	0.910	0.930	0.840	68,000
2026-05-07	0.920	0.920	0.910	0.920	0.831	112,000
2026-05-06	0.920	0.950	0.910	0.920	0.831	200,000
2026-05-05	0.920	0.940	0.900	0.920	0.831	852,000
2026-05-04	0.920	0.930	0.900	0.920	0.831	266,000
2026-04-30	0.930	0.940	0.920	0.940	0.849	166,000
2026-04-29	0.940	0.950	0.920	0.940	0.849	64,000
2026-04-28	0.930	0.940	0.920	0.940	0.849	10,000
2026-04-27	0.940	0.950	0.920	0.940	0.849	124,000

← NewerPage 2 of 3 · 125 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.