Peiport Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	0.440	0.440	0.440	0.440	0.334	50,000
2024-11-04	0.445	0.445	0.435	0.445	0.338	168,000
2024-11-01	0.435	0.445	0.435	0.445	0.338	16,000
2024-10-31	0.445	0.450	0.440	0.445	0.338	524,000
2024-10-30	0.440	0.440	0.440	0.440	0.334	530,000
2024-10-29	0.440	0.440	0.430	0.435	0.331	192,000
2024-10-28	0.430	0.430	0.430	0.430	0.327	40,000
2024-10-25	0.420	0.425	0.420	0.425	0.323	100,000
2024-10-24	0.445	0.445	0.415	0.420	0.319	440,000
2024-10-23	0.470	0.470	0.450	0.460	0.350	256,000
2024-10-22	0.480	0.500	0.480	0.480	0.365	654,000
2024-10-21	0.460	0.475	0.460	0.475	0.361	30,000
2024-10-18	0.460	0.460	0.460	0.460	0.350	30,000
2024-10-17	0.465	0.490	0.455	0.490	0.372	56,000
2024-10-16	0.445	0.470	0.440	0.465	0.353	240,000
2024-10-15	0.470	0.470	0.460	0.460	0.350	58,000
2024-10-14	0.460	0.590	0.460	0.470	0.357	268,000
2024-10-10	0.450	0.460	0.450	0.460	0.350	142,000
2024-10-09	0.455	0.460	0.440	0.460	0.350	120,000
2024-10-08	0.470	0.470	0.455	0.455	0.346	132,000
2024-10-07	0.470	0.480	0.460	0.470	0.357	718,000
2024-10-04	0.480	0.500	0.460	0.480	0.365	560,000
2024-10-03	0.490	0.510	0.465	0.480	0.365	566,000
2024-10-02	0.480	0.500	0.470	0.490	0.372	1,654,000
2024-09-30	0.455	0.475	0.455	0.470	0.357	1,850,000
2024-09-27	0.440	0.440	0.430	0.430	0.327	36,000
2024-09-26	0.435	0.440	0.405	0.430	0.327	182,000
2024-09-25	0.410	0.420	0.410	0.415	0.315	260,000
2024-09-24	0.420	0.420	0.420	0.420	0.319	68,000
2024-09-23	0.410	0.410	0.410	0.410	0.312	130,000
2024-09-20	0.420	0.420	0.410	0.410	0.312	14,000
2024-09-19	0.420	0.420	0.420	0.420	0.319	14,000
2024-09-17	0.420	0.420	0.420	0.420	0.319	88,000
2024-09-16	0.420	0.425	0.410	0.415	0.315	92,000
2024-09-13	0.450	0.450	0.420	0.420	0.319	156,000
2024-09-12	0.430	0.430	0.430	0.430	0.327	100,000
2024-09-11	0.430	0.430	0.430	0.430	0.327	14,000
2024-09-10	0.430	0.430	0.425	0.430	0.327	138,000
2024-09-09	0.425	0.440	0.420	0.435	0.331	414,000
2024-09-05	0.420	0.420	0.420	0.420	0.319	156,000
2024-09-04	0.415	0.415	0.415	0.415	0.315	0
2024-09-03	0.450	0.450	0.415	0.415	0.315	58,000
2024-09-02	0.440	0.440	0.410	0.415	0.315	224,000
2024-08-30	0.440	0.440	0.440	0.440	0.334	12,000
2024-08-29	0.445	0.445	0.440	0.440	0.334	86,000
2024-08-28	0.465	0.465	0.445	0.445	0.338	200,000
2024-08-27	0.480	0.485	0.455	0.485	0.369	44,000
2024-08-26	0.445	0.455	0.445	0.455	0.346	20,000
2024-08-23	0.450	0.470	0.445	0.460	0.350	70,000
2024-08-22	0.445	0.455	0.445	0.450	0.342	490,000
2024-08-21	0.445	0.480	0.435	0.480	0.365	186,000
2024-08-20	0.485	0.485	0.455	0.455	0.346	296,000
2024-08-19	0.470	0.490	0.470	0.480	0.365	876,000
2024-08-16	0.470	0.470	0.460	0.460	0.350	78,000
2024-08-15	0.470	0.470	0.450	0.450	0.342	60,000
2024-08-14	0.430	0.480	0.430	0.470	0.357	1,262,000
2024-08-13	0.415	0.420	0.390	0.420	0.319	128,000
2024-08-12	0.385	0.415	0.375	0.415	0.315	100,000
2024-08-09	0.385	0.410	0.385	0.400	0.304	66,000
2024-08-08	0.375	0.390	0.375	0.390	0.296	16,000

← NewerPage 9 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.