Peiport Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	0.395	0.395	0.390	0.390	0.267	40,000
2021-11-29	0.410	0.410	0.395	0.395	0.270	64,000
2021-11-26	0.410	0.410	0.410	0.410	0.280	0
2021-11-25	0.410	0.410	0.405	0.410	0.280	88,000
2021-11-24	0.395	0.410	0.390	0.405	0.277	106,000
2021-11-23	0.395	0.410	0.395	0.410	0.280	122,000
2021-11-22	0.410	0.410	0.395	0.395	0.270	266,000
2021-11-19	0.415	0.415	0.410	0.410	0.280	118,000
2021-11-18	0.415	0.415	0.415	0.415	0.284	186,000
2021-11-17	0.415	0.415	0.415	0.415	0.284	136,000
2021-11-16	0.405	0.420	0.405	0.420	0.287	10,000
2021-11-15	0.410	0.420	0.405	0.415	0.284	190,000
2021-11-12	0.420	0.420	0.415	0.415	0.284	2,000
2021-11-11	0.410	0.415	0.410	0.415	0.284	230,000
2021-11-10	0.405	0.405	0.405	0.405	0.277	0
2021-11-09	0.405	0.405	0.405	0.405	0.277	0
2021-11-08	0.405	0.405	0.405	0.405	0.277	0
2021-11-05	0.405	0.405	0.405	0.405	0.277	0
2021-11-04	0.405	0.405	0.405	0.405	0.277	0
2021-11-03	0.405	0.405	0.405	0.405	0.277	26,000
2021-11-02	0.400	0.400	0.400	0.400	0.274	4,000
2021-11-01	0.400	0.400	0.400	0.400	0.274	154,000
2021-10-29	0.400	0.400	0.390	0.395	0.270	192,000
2021-10-28	0.400	0.400	0.400	0.400	0.274	8,000
2021-10-27	0.395	0.400	0.395	0.400	0.274	98,000
2021-10-26	0.395	0.405	0.390	0.405	0.277	262,000
2021-10-25	0.400	0.400	0.390	0.395	0.270	192,000
2021-10-22	0.405	0.405	0.405	0.405	0.277	42,000
2021-10-21	0.410	0.410	0.405	0.405	0.277	54,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.