Peiport Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.650	0.710	0.650	0.680	0.527	634,000
2025-07-30	0.650	0.670	0.650	0.650	0.504	190,000
2025-07-29	0.670	0.670	0.670	0.670	0.519	0
2025-07-28	0.650	0.670	0.630	0.670	0.519	688,000
2025-07-25	0.670	0.670	0.670	0.670	0.519	18,000
2025-07-24	0.660	0.670	0.660	0.670	0.519	14,000
2025-07-23	0.660	0.660	0.660	0.660	0.512	48,000
2025-07-22	0.680	0.680	0.660	0.680	0.527	20,000
2025-07-21	0.680	0.680	0.660	0.680	0.527	156,000
2025-07-18	0.680	0.680	0.660	0.670	0.519	26,000
2025-07-17	0.650	0.680	0.650	0.680	0.527	294,000
2025-07-16	0.680	0.700	0.680	0.680	0.527	40,000
2025-07-15	0.670	0.680	0.670	0.680	0.527	24,000
2025-07-14	0.680	0.680	0.660	0.680	0.527	250,000
2025-07-11	0.680	0.680	0.680	0.680	0.527	216,000
2025-07-10	0.670	0.680	0.670	0.670	0.519	334,000
2025-07-09	0.660	0.680	0.640	0.670	0.519	470,000
2025-07-08	0.630	0.670	0.630	0.660	0.512	22,000
2025-07-07	0.650	0.670	0.630	0.660	0.512	54,000
2025-07-04	0.650	0.650	0.650	0.650	0.504	10,000
2025-07-03	0.620	0.650	0.620	0.650	0.504	134,000
2025-07-02	0.640	0.640	0.640	0.640	0.496	20,000
2025-06-30	0.610	0.640	0.610	0.640	0.496	432,000
2025-06-27	0.630	0.630	0.600	0.620	0.481	1,732,000
2025-06-26	0.650	0.650	0.630	0.630	0.488	248,000
2025-06-25	0.650	0.670	0.650	0.650	0.504	100,000
2025-06-24	0.670	0.670	0.670	0.670	0.519	8,000
2025-06-23	0.650	0.680	0.650	0.670	0.519	136,000
2025-06-20	0.660	0.680	0.630	0.680	0.527	126,000
2025-06-19	0.650	0.650	0.630	0.640	0.496	360,000
2025-06-18	0.670	0.710	0.670	0.690	0.524	420,000
2025-06-17	0.660	0.680	0.660	0.670	0.509	142,000
2025-06-16	0.670	0.670	0.640	0.640	0.486	152,000
2025-06-13	0.650	0.670	0.650	0.670	0.509	74,000
2025-06-12	0.650	0.670	0.650	0.660	0.502	70,000
2025-06-11	0.660	0.670	0.660	0.660	0.502	74,000
2025-06-10	0.690	0.690	0.660	0.660	0.502	224,000
2025-06-09	0.720	0.740	0.660	0.670	0.509	640,000
2025-06-06	0.660	0.700	0.660	0.700	0.532	138,000
2025-06-05	0.680	0.690	0.680	0.690	0.524	32,000
2025-06-04	0.670	0.690	0.660	0.680	0.517	356,000
2025-06-03	0.630	0.670	0.630	0.660	0.502	282,000
2025-06-02	0.650	0.650	0.630	0.630	0.479	78,000
2025-05-30	0.630	0.650	0.630	0.650	0.494	58,000
2025-05-29	0.640	0.640	0.630	0.630	0.479	42,000
2025-05-28	0.640	0.640	0.640	0.640	0.486	44,000
2025-05-27	0.630	0.660	0.630	0.650	0.494	166,000
2025-05-26	0.650	0.650	0.620	0.650	0.494	326,000
2025-05-23	0.650	0.660	0.650	0.660	0.502	78,000
2025-05-22	0.660	0.680	0.650	0.660	0.502	176,000
2025-05-21	0.650	0.660	0.650	0.660	0.502	36,000
2025-05-20	0.650	0.660	0.650	0.660	0.502	4,000
2025-05-19	0.660	0.660	0.650	0.660	0.502	68,000
2025-05-16	0.670	0.670	0.660	0.660	0.502	16,000
2025-05-15	0.650	0.680	0.640	0.650	0.494	150,000
2025-05-14	0.660	0.670	0.650	0.670	0.509	34,000
2025-05-13	0.660	0.690	0.630	0.670	0.509	898,000
2025-05-12	0.680	0.680	0.680	0.680	0.517	0
2025-05-09	0.670	0.690	0.660	0.680	0.517	294,000
2025-05-08	0.670	0.700	0.670	0.700	0.532	232,000

← NewerPage 6 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.