Peiport Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.700	0.710	0.690	0.700	0.579	116,000
2025-10-24	0.660	0.690	0.660	0.690	0.571	126,000
2025-10-23	0.670	0.700	0.660	0.670	0.555	660,000
2025-10-22	0.690	0.690	0.680	0.680	0.563	190,000
2025-10-21	0.670	0.700	0.670	0.690	0.571	334,000
2025-10-20	0.680	0.730	0.680	0.690	0.571	692,000
2025-10-17	0.680	0.680	0.660	0.680	0.563	126,000
2025-10-16	0.680	0.680	0.670	0.680	0.563	92,000
2025-10-15	0.680	0.690	0.660	0.680	0.563	326,000
2025-10-14	0.690	0.700	0.650	0.670	0.555	2,452,000
2025-10-13	0.690	0.710	0.690	0.710	0.588	1,094,000
2025-10-10	0.720	0.720	0.710	0.710	0.588	40,000
2025-10-09	0.710	0.740	0.710	0.710	0.588	454,000
2025-10-08	0.730	0.740	0.720	0.730	0.604	202,000
2025-10-06	0.750	0.750	0.740	0.740	0.612	90,000
2025-10-03	0.740	0.750	0.740	0.740	0.612	158,000
2025-10-02	0.750	0.760	0.740	0.750	0.621	218,000
2025-09-30	0.760	0.790	0.760	0.770	0.637	522,000
2025-09-29	0.760	0.780	0.740	0.760	0.629	284,000
2025-09-26	0.780	0.780	0.740	0.740	0.612	518,000
2025-09-25	0.760	0.780	0.760	0.780	0.646	66,000
2025-09-24	0.790	0.790	0.750	0.770	0.637	100,000
2025-09-23	0.780	0.790	0.770	0.770	0.637	314,000
2025-09-22	0.760	0.780	0.760	0.780	0.646	60,000
2025-09-19	0.780	0.780	0.740	0.770	0.637	496,000
2025-09-18	0.750	0.780	0.740	0.780	0.646	916,000
2025-09-17	0.770	0.800	0.760	0.760	0.629	580,000
2025-09-16	0.810	0.810	0.780	0.780	0.646	152,000
2025-09-15	0.800	0.820	0.790	0.800	0.662	578,000
2025-09-12	0.810	0.810	0.790	0.800	0.662	110,000
2025-09-11	0.840	0.860	0.790	0.810	0.670	1,064,000
2025-09-10	0.800	0.860	0.800	0.850	0.659	2,004,000
2025-09-09	0.780	0.790	0.760	0.790	0.612	452,000
2025-09-08	0.790	0.790	0.790	0.790	0.612	46,000
2025-09-05	0.790	0.800	0.780	0.780	0.605	192,000
2025-09-04	0.770	0.790	0.770	0.790	0.612	62,000
2025-09-03	0.780	0.800	0.780	0.790	0.612	16,000
2025-09-02	0.790	0.790	0.790	0.790	0.612	46,000
2025-09-01	0.800	0.800	0.750	0.790	0.612	452,000
2025-08-29	0.810	0.810	0.770	0.790	0.612	642,000
2025-08-28	0.820	0.820	0.810	0.810	0.628	270,000
2025-08-27	0.850	0.880	0.810	0.820	0.636	1,198,000
2025-08-26	0.820	0.820	0.780	0.820	0.636	1,722,000
2025-08-25	0.750	0.830	0.750	0.810	0.628	1,786,000
2025-08-22	0.780	0.820	0.750	0.760	0.589	1,672,000
2025-08-21	0.800	0.830	0.770	0.800	0.620	1,464,000
2025-08-20	0.730	0.820	0.730	0.810	0.628	2,790,000
2025-08-19	0.800	0.800	0.750	0.760	0.589	216,000
2025-08-18	0.720	0.760	0.720	0.750	0.581	468,000
2025-08-15	0.750	0.800	0.710	0.730	0.566	3,588,000
2025-08-14	0.700	0.750	0.700	0.750	0.581	780,000
2025-08-13	0.690	0.750	0.680	0.720	0.558	608,000
2025-08-12	0.680	0.700	0.660	0.690	0.535	752,000
2025-08-11	0.680	0.680	0.670	0.680	0.527	128,000
2025-08-08	0.680	0.680	0.670	0.670	0.519	102,000
2025-08-07	0.690	0.690	0.690	0.690	0.535	56,000
2025-08-06	0.660	0.690	0.660	0.690	0.535	14,000
2025-08-05	0.670	0.680	0.660	0.680	0.527	86,000
2025-08-04	0.670	0.680	0.670	0.680	0.527	290,000
2025-08-01	0.670	0.680	0.660	0.680	0.527	104,000

← NewerPage 5 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.