Peiport Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	0.700	0.700	0.690	0.690	0.524	32,000
2025-05-06	0.690	0.690	0.690	0.690	0.524	100,000
2025-05-02	0.690	0.710	0.670	0.690	0.524	158,000
2025-04-30	0.690	0.710	0.680	0.690	0.524	142,000
2025-04-29	0.700	0.760	0.690	0.690	0.524	1,938,000
2025-04-28	0.690	0.710	0.670	0.700	0.532	30,000
2025-04-25	0.680	0.700	0.680	0.690	0.524	76,000
2025-04-24	0.700	0.700	0.680	0.690	0.524	66,000
2025-04-23	0.690	0.700	0.650	0.700	0.532	392,000
2025-04-22	0.680	0.690	0.630	0.690	0.524	888,000
2025-04-17	0.690	0.710	0.670	0.700	0.532	796,000
2025-04-16	0.670	0.700	0.650	0.690	0.524	290,000
2025-04-15	0.710	0.710	0.670	0.690	0.524	70,000
2025-04-14	0.640	0.720	0.640	0.700	0.532	906,000
2025-04-11	0.620	0.680	0.620	0.670	0.509	756,000
2025-04-10	0.600	0.620	0.590	0.620	0.471	324,000
2025-04-09	0.530	0.590	0.520	0.590	0.448	306,000
2025-04-08	0.540	0.590	0.540	0.580	0.441	214,000
2025-04-07	0.590	0.590	0.530	0.540	0.410	1,734,000
2025-04-03	0.620	0.660	0.620	0.630	0.479	366,000
2025-04-02	0.610	0.650	0.610	0.650	0.494	208,000
2025-04-01	0.670	0.670	0.600	0.660	0.502	1,640,000
2025-03-31	0.660	0.660	0.630	0.650	0.494	140,000
2025-03-28	0.660	0.660	0.620	0.660	0.502	1,008,000
2025-03-27	0.660	0.690	0.650	0.660	0.502	2,054,000
2025-03-26	0.720	0.720	0.640	0.660	0.502	640,000
2025-03-25	0.710	0.720	0.690	0.720	0.547	496,000
2025-03-24	0.690	0.720	0.660	0.720	0.547	864,000
2025-03-21	0.660	0.690	0.660	0.690	0.524	382,000
2025-03-20	0.680	0.690	0.660	0.660	0.502	420,000
2025-03-19	0.720	0.720	0.670	0.680	0.517	1,678,000
2025-03-18	0.640	0.720	0.640	0.710	0.540	914,000
2025-03-17	0.660	0.700	0.620	0.660	0.502	1,918,000
2025-03-14	0.560	0.730	0.540	0.660	0.502	6,554,000
2025-03-13	0.540	0.550	0.540	0.540	0.410	94,000
2025-03-12	0.510	0.550	0.510	0.550	0.418	362,000
2025-03-11	0.485	0.540	0.485	0.540	0.410	1,488,000
2025-03-10	0.495	0.495	0.485	0.490	0.372	146,000
2025-03-07	0.495	0.495	0.495	0.495	0.376	50,000
2025-03-06	0.500	0.500	0.480	0.500	0.380	680,000
2025-03-05	0.490	0.500	0.490	0.500	0.380	238,000
2025-03-04	0.500	0.550	0.485	0.500	0.380	2,410,000
2025-03-03	0.485	0.485	0.480	0.480	0.365	326,000
2025-02-28	0.480	0.480	0.480	0.480	0.365	16,000
2025-02-27	0.480	0.480	0.480	0.480	0.365	0
2025-02-26	0.500	0.530	0.475	0.480	0.365	84,000
2025-02-25	0.485	0.510	0.460	0.490	0.372	306,000
2025-02-24	0.495	0.495	0.455	0.470	0.357	190,000
2025-02-21	0.490	0.510	0.480	0.495	0.376	50,000
2025-02-20	0.485	0.490	0.460	0.470	0.357	296,000
2025-02-19	0.485	0.495	0.485	0.490	0.372	380,000
2025-02-18	0.520	0.530	0.480	0.495	0.376	1,450,000
2025-02-17	0.495	0.495	0.490	0.490	0.372	386,000
2025-02-14	0.490	0.495	0.490	0.495	0.376	14,000
2025-02-13	0.500	0.510	0.495	0.495	0.376	76,000
2025-02-12	0.495	0.500	0.495	0.500	0.380	324,000
2025-02-11	0.500	0.500	0.500	0.500	0.380	10,000
2025-02-10	0.500	0.500	0.500	0.500	0.380	12,000
2025-02-07	0.520	0.520	0.510	0.510	0.388	10,000
2025-02-06	0.500	0.520	0.500	0.520	0.395	68,000

← NewerPage 7 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.