Peiport Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	0.390	0.390	0.390	0.390	0.267	0
2022-02-25	0.370	0.395	0.370	0.395	0.270	42,000
2022-02-24	0.380	0.385	0.375	0.385	0.263	156,000
2022-02-23	0.390	0.390	0.390	0.390	0.267	24,000
2022-02-22	0.390	0.390	0.390	0.390	0.267	50,000
2022-02-21	0.410	0.410	0.380	0.390	0.267	442,000
2022-02-18	0.420	0.420	0.420	0.420	0.287	14,000
2022-02-17	0.410	0.420	0.410	0.420	0.287	76,000
2022-02-16	0.410	0.410	0.410	0.410	0.280	22,000
2022-02-15	0.410	0.410	0.410	0.410	0.280	4,000
2022-02-14	0.420	0.420	0.415	0.415	0.284	30,000
2022-02-11	0.405	0.415	0.405	0.405	0.277	152,000
2022-02-10	0.405	0.405	0.405	0.405	0.277	20,000
2022-02-09	0.405	0.410	0.405	0.405	0.277	78,000
2022-02-08	0.405	0.405	0.405	0.405	0.277	40,000
2022-02-07	0.410	0.410	0.405	0.405	0.277	198,000
2022-02-04	0.405	0.405	0.405	0.405	0.277	4,000
2022-01-31	0.410	0.410	0.410	0.410	0.280	0
2022-01-28	0.400	0.410	0.400	0.410	0.280	22,000
2022-01-27	0.410	0.410	0.405	0.405	0.277	188,000
2022-01-26	0.410	0.410	0.410	0.410	0.280	0
2022-01-25	0.410	0.410	0.410	0.410	0.280	0
2022-01-24	0.410	0.410	0.410	0.410	0.280	0
2022-01-21	0.395	0.410	0.390	0.410	0.280	62,000
2022-01-20	0.400	0.400	0.395	0.395	0.270	338,000
2022-01-19	0.400	0.405	0.400	0.405	0.277	14,000
2022-01-18	0.400	0.405	0.395	0.400	0.274	494,000
2022-01-17	0.405	0.405	0.400	0.400	0.274	32,000
2022-01-14	0.405	0.410	0.395	0.410	0.280	1,052,000
2022-01-13	0.415	0.415	0.410	0.410	0.280	402,000
2022-01-12	0.415	0.415	0.415	0.415	0.284	104,000
2022-01-11	0.420	0.420	0.420	0.420	0.287	184,000
2022-01-10	0.420	0.425	0.415	0.425	0.291	18,000
2022-01-07	0.420	0.430	0.420	0.425	0.291	156,000
2022-01-06	0.410	0.415	0.410	0.410	0.280	202,000
2022-01-05	0.430	0.435	0.430	0.435	0.298	66,000
2022-01-04	0.430	0.430	0.430	0.430	0.294	0
2022-01-03	0.420	0.430	0.420	0.430	0.294	62,000
2021-12-31	0.420	0.420	0.420	0.420	0.287	0
2021-12-30	0.420	0.420	0.420	0.420	0.287	0
2021-12-29	0.425	0.425	0.405	0.420	0.287	64,000
2021-12-28	0.430	0.430	0.430	0.430	0.294	0
2021-12-24	0.430	0.430	0.430	0.430	0.294	0
2021-12-23	0.430	0.435	0.430	0.430	0.294	102,000
2021-12-22	0.425	0.425	0.425	0.425	0.291	2,000
2021-12-21	0.410	0.425	0.410	0.420	0.287	16,000
2021-12-20	0.410	0.410	0.410	0.410	0.280	32,000
2021-12-17	0.420	0.425	0.410	0.410	0.280	188,000
2021-12-16	0.410	0.425	0.410	0.420	0.287	22,000
2021-12-15	0.415	0.425	0.415	0.425	0.291	64,000
2021-12-14	0.405	0.405	0.405	0.405	0.277	0
2021-12-13	0.425	0.425	0.400	0.405	0.277	610,000
2021-12-10	0.425	0.425	0.405	0.420	0.287	104,000
2021-12-09	0.445	0.445	0.445	0.445	0.304	100,000
2021-12-08	0.445	0.445	0.420	0.445	0.304	130,000
2021-12-07	0.420	0.445	0.420	0.445	0.304	236,000
2021-12-06	0.435	0.435	0.420	0.420	0.287	648,000
2021-12-03	0.465	0.465	0.460	0.460	0.315	162,000
2021-12-02	0.485	0.490	0.450	0.465	0.318	928,000
2021-12-01	0.420	0.495	0.420	0.495	0.339	5,412,000

← NewerPage 20 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.