Perfect Group Corp Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	34.450	35.360	34.380	35.250	35.250	3,299,050
2025-10-24	34.490	34.560	34.070	34.330	34.330	1,978,363
2025-10-23	33.710	34.960	33.610	34.560	34.560	3,876,838
2025-10-22	33.810	34.090	33.700	33.890	33.890	1,521,625
2025-10-21	34.340	34.430	33.820	33.900	33.900	2,083,200
2025-10-20	33.750	34.630	33.630	34.190	34.190	2,896,561
2025-10-17	33.800	34.300	33.400	34.100	34.100	3,210,650
2025-10-16	33.620	34.110	33.280	33.680	33.680	3,187,600
2025-10-15	35.340	35.850	31.920	33.990	33.990	5,563,704
2025-10-14	36.200	36.500	35.130	35.460	35.460	2,722,981
2025-10-13	33.950	36.290	33.800	36.070	36.070	3,677,762
2025-10-10	33.920	35.310	33.860	35.180	35.180	3,335,800
2025-10-09	33.260	34.460	33.260	34.190	34.190	2,660,600
2025-09-30	33.240	33.500	32.800	33.260	33.260	1,898,479
2025-09-29	34.200	34.200	33.000	33.150	33.150	2,427,800
2025-09-26	35.100	35.180	34.150	34.210	34.210	3,139,150
2025-09-25	35.050	35.570	34.710	35.380	35.380	3,972,196
2025-09-24	35.460	35.460	33.710	35.440	35.440	5,097,380
2025-09-23	35.310	35.860	34.550	35.180	35.180	5,953,000
2025-09-22	34.000	35.230	33.560	35.180	35.180	5,875,400
2025-09-19	33.100	34.760	33.100	34.190	34.190	7,024,289
2025-09-18	32.990	34.210	32.630	33.370	33.370	7,214,359
2025-09-17	32.060	33.140	32.060	32.960	32.960	5,263,389
2025-09-16	31.830	32.520	31.650	32.210	32.210	3,226,600
2025-09-15	31.900	32.110	31.170	31.830	31.830	3,976,290
2025-09-12	32.460	32.460	31.910	32.180	32.180	3,481,436
2025-09-11	31.750	33.000	31.710	32.580	32.580	6,236,400
2025-09-10	32.040	32.040	31.510	31.800	31.800	3,120,630
2025-09-09	32.700	32.700	31.790	32.040	32.040	6,135,049
2025-09-08	31.460	33.780	31.460	33.190	33.190	10,933,972
2025-09-05	31.150	31.450	30.500	31.410	31.410	2,238,600
2025-09-04	30.970	31.430	30.730	31.150	31.150	2,435,890
2025-09-03	31.110	31.500	30.860	30.950	30.950	1,940,600
2025-09-02	31.550	31.600	30.840	31.120	31.120	2,137,350
2025-09-01	31.090	31.550	31.090	31.540	31.540	1,890,000
2025-08-29	31.090	31.400	30.900	31.210	31.210	1,919,324
2025-08-28	31.740	31.740	30.630	31.120	31.120	3,093,875
2025-08-27	31.630	31.840	31.200	31.230	31.230	2,530,425
2025-08-26	31.630	31.940	31.580	31.670	31.670	2,452,100
2025-08-25	31.840	31.860	31.600	31.790	31.790	3,014,625
2025-08-22	32.110	32.200	31.660	31.840	31.840	3,743,046
2025-08-21	31.750	32.190	31.580	32.100	32.100	5,036,320
2025-08-20	31.490	31.740	31.350	31.740	31.740	3,034,096
2025-08-19	31.800	31.800	31.460	31.560	31.560	3,031,246
2025-08-18	31.650	31.770	31.490	31.740	31.740	3,602,371
2025-08-15	31.440	31.750	31.440	31.640	31.640	3,524,679
2025-08-14	32.100	32.200	31.580	31.640	31.640	5,162,230
2025-08-13	32.400	32.460	31.940	32.030	32.030	6,314,424
2025-08-12	32.480	32.890	32.330	32.460	32.460	7,838,354
2025-08-11	33.880	33.880	32.780	32.950	32.950	13,958,907
2025-08-08	36.420	38.000	36.420	36.420	36.420	10,977,582
2025-08-07	49.470	49.470	40.470	40.470	40.470	19,567,156
2025-08-06	44.970	44.970	44.970	44.970	44.970	4,011,609
2025-08-05	40.880	40.880	40.880	40.880	40.880	1,662,275
2025-08-04	37.160	37.160	37.160	37.160	37.160	2,012,030
2025-08-01	33.780	33.780	33.780	33.780	33.780	2,219,805
2025-07-31	27.800	30.710	27.520	30.710	30.710	9,553,600
2025-07-30	28.020	28.660	27.700	27.920	27.920	1,119,550
2025-07-29	28.420	28.500	27.570	28.210	28.210	1,784,450
2025-07-28	27.310	29.730	27.310	28.190	28.190	2,247,825

← NewerPage 5 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	0.1800 CNY
2022-07-07	0.1600 CNY
2021-07-15	0.2400 CNY
2020-06-11	0.2000 CNY
2019-06-18	0.1375 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.