Peiport Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	0.840	0.850	0.830	0.830	0.749	160,000
2026-01-21	0.830	0.830	0.800	0.830	0.749	404,000
2026-01-20	0.800	0.820	0.800	0.810	0.731	896,000
2026-01-19	0.770	0.790	0.760	0.780	0.704	310,000
2026-01-16	0.760	0.770	0.760	0.770	0.695	250,000
2026-01-15	0.760	0.780	0.760	0.770	0.695	170,000
2026-01-14	0.780	0.790	0.770	0.780	0.704	104,000
2026-01-13	0.780	0.790	0.760	0.780	0.704	172,000
2026-01-12	0.780	0.790	0.770	0.790	0.713	86,000
2026-01-09	0.780	0.780	0.770	0.770	0.695	42,000
2026-01-08	0.760	0.770	0.760	0.760	0.686	208,000
2026-01-07	0.770	0.780	0.750	0.780	0.704	164,000
2026-01-06	0.780	0.780	0.760	0.760	0.686	324,000
2026-01-05	0.790	0.790	0.770	0.790	0.713	690,000
2026-01-02	0.800	0.810	0.790	0.800	0.722	422,000
2025-12-31	0.830	0.850	0.830	0.840	0.695	172,000
2025-12-30	0.830	0.850	0.820	0.840	0.695	506,000
2025-12-29	0.820	0.850	0.820	0.840	0.695	384,000
2025-12-24	0.830	0.840	0.820	0.820	0.679	18,000
2025-12-23	0.860	0.860	0.830	0.840	0.695	278,000
2025-12-22	0.860	0.860	0.840	0.850	0.703	472,000
2025-12-19	0.850	0.870	0.820	0.860	0.712	380,000
2025-12-18	0.890	0.890	0.820	0.830	0.687	3,340,000
2025-12-17	0.950	0.960	0.920	0.950	0.786	2,742,000
2025-12-16	0.920	0.950	0.900	0.940	0.778	2,242,000
2025-12-15	0.870	0.990	0.870	0.950	0.786	5,166,000
2025-12-12	0.860	0.870	0.840	0.850	0.703	588,000
2025-12-11	0.890	0.900	0.830	0.850	0.703	2,718,000
2025-12-10	0.860	0.900	0.860	0.880	0.728	1,736,000
2025-12-09	0.820	0.870	0.810	0.860	0.712	1,604,000
2025-12-08	0.790	0.840	0.790	0.830	0.687	2,300,000
2025-12-05	0.770	0.790	0.760	0.770	0.637	1,058,000
2025-12-04	0.740	0.760	0.710	0.760	0.629	7,814,000
2025-12-03	0.740	0.740	0.720	0.720	0.596	78,000
2025-12-02	0.740	0.740	0.720	0.740	0.612	44,000
2025-12-01	0.740	0.740	0.740	0.740	0.612	30,000
2025-11-28	0.750	0.750	0.740	0.740	0.612	14,000
2025-11-27	0.750	0.750	0.750	0.750	0.621	6,000
2025-11-26	0.750	0.750	0.730	0.730	0.604	108,000
2025-11-25	0.740	0.740	0.720	0.730	0.604	44,000
2025-11-24	0.730	0.740	0.710	0.730	0.604	28,000
2025-11-21	0.720	0.740	0.720	0.730	0.604	128,000
2025-11-20	0.740	0.740	0.730	0.730	0.604	90,000
2025-11-19	0.730	0.740	0.710	0.740	0.612	596,000
2025-11-18	0.730	0.730	0.710	0.720	0.596	94,000
2025-11-17	0.710	0.740	0.710	0.740	0.612	20,000
2025-11-14	0.740	0.740	0.720	0.720	0.596	118,000
2025-11-13	0.740	0.740	0.720	0.730	0.604	70,000
2025-11-12	0.730	0.740	0.730	0.730	0.604	54,000
2025-11-11	0.730	0.750	0.730	0.750	0.621	156,000
2025-11-10	0.730	0.750	0.720	0.750	0.621	38,000
2025-11-07	0.730	0.750	0.730	0.740	0.612	86,000
2025-11-06	0.750	0.750	0.730	0.740	0.612	194,000
2025-11-05	0.720	0.730	0.710	0.730	0.604	204,000
2025-11-04	0.740	0.750	0.710	0.750	0.621	10,000
2025-11-03	0.730	0.750	0.710	0.740	0.612	516,000
2025-10-31	0.730	0.730	0.720	0.730	0.604	28,000
2025-10-30	0.700	0.730	0.700	0.730	0.604	206,000
2025-10-28	0.700	0.710	0.700	0.710	0.588	30,000
2025-10-27	0.700	0.710	0.690	0.700	0.579	116,000

← NewerPage 4 of 5 · 245 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.