Peiport Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	0.495	0.510	0.490	0.500	0.380	210,000
2025-02-04	0.485	0.530	0.485	0.510	0.388	664,000
2025-02-03	0.490	0.490	0.475	0.485	0.369	490,000
2025-01-28	0.490	0.490	0.470	0.485	0.369	242,000
2025-01-27	0.455	0.455	0.455	0.455	0.346	12,000
2025-01-24	0.465	0.465	0.435	0.455	0.346	768,000
2025-01-23	0.460	0.465	0.455	0.465	0.353	400,000
2025-01-22	0.460	0.460	0.440	0.450	0.342	214,000
2025-01-21	0.460	0.465	0.440	0.460	0.350	246,000
2025-01-20	0.450	0.460	0.450	0.460	0.350	42,000
2025-01-17	0.445	0.465	0.435	0.465	0.353	236,000
2025-01-16	0.465	0.470	0.465	0.470	0.357	66,000
2025-01-15	0.470	0.500	0.435	0.475	0.361	808,000
2025-01-14	0.450	0.455	0.450	0.455	0.346	120,000
2025-01-13	0.445	0.460	0.440	0.455	0.346	94,000
2025-01-10	0.460	0.460	0.450	0.450	0.342	944,000
2025-01-09	0.440	0.450	0.430	0.435	0.331	1,248,000
2025-01-08	0.455	0.455	0.440	0.440	0.334	164,000
2025-01-07	0.470	0.470	0.460	0.460	0.350	32,000
2025-01-06	0.450	0.475	0.450	0.460	0.350	494,000
2025-01-03	0.410	0.440	0.410	0.440	0.334	688,000
2025-01-02	0.410	0.415	0.405	0.405	0.308	242,000
2024-12-31	0.410	0.410	0.410	0.410	0.312	0
2024-12-30	0.410	0.410	0.410	0.410	0.312	0
2024-12-27	0.410	0.410	0.410	0.410	0.312	0
2024-12-24	0.410	0.410	0.410	0.410	0.312	24,000
2024-12-23	0.410	0.410	0.410	0.410	0.312	0
2024-12-20	0.420	0.435	0.380	0.410	0.312	230,000
2024-12-19	0.420	0.420	0.420	0.420	0.319	0
2024-12-18	0.410	0.420	0.400	0.420	0.319	18,000
2024-12-17	0.400	0.420	0.400	0.420	0.319	30,000
2024-12-16	0.415	0.415	0.400	0.410	0.312	152,000
2024-12-13	0.420	0.420	0.420	0.420	0.319	0
2024-12-12	0.405	0.430	0.405	0.420	0.319	128,000
2024-12-11	0.440	0.440	0.440	0.440	0.334	0
2024-12-10	0.440	0.440	0.440	0.440	0.334	0
2024-12-09	0.415	0.440	0.415	0.440	0.334	120,000
2024-12-06	0.425	0.445	0.405	0.440	0.334	24,000
2024-12-05	0.425	0.425	0.425	0.425	0.323	0
2024-12-04	0.425	0.425	0.425	0.425	0.323	4,000
2024-12-03	0.425	0.425	0.425	0.425	0.323	46,000
2024-12-02	0.430	0.430	0.430	0.430	0.327	0
2024-11-29	0.425	0.430	0.400	0.430	0.327	238,000
2024-11-28	0.410	0.440	0.395	0.430	0.327	82,000
2024-11-27	0.410	0.425	0.400	0.415	0.315	176,000
2024-11-26	0.440	0.440	0.405	0.410	0.312	824,000
2024-11-25	0.455	0.455	0.435	0.445	0.338	84,000
2024-11-22	0.465	0.465	0.465	0.465	0.353	12,000
2024-11-21	0.465	0.465	0.465	0.465	0.353	44,000
2024-11-20	0.465	0.465	0.465	0.465	0.353	20,000
2024-11-19	0.475	0.475	0.450	0.470	0.357	50,000
2024-11-18	0.475	0.475	0.475	0.475	0.361	52,000
2024-11-15	0.460	0.465	0.445	0.465	0.353	138,000
2024-11-14	0.460	0.460	0.460	0.460	0.350	0
2024-11-13	0.470	0.470	0.440	0.460	0.350	8,000
2024-11-12	0.455	0.455	0.455	0.455	0.346	110,000
2024-11-11	0.445	0.460	0.430	0.460	0.350	128,000
2024-11-08	0.460	0.460	0.460	0.460	0.350	138,000
2024-11-07	0.430	0.450	0.430	0.450	0.342	304,000
2024-11-06	0.440	0.440	0.435	0.440	0.334	224,000

← NewerPage 8 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.