Perfect Group Corp Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	22.460	22.460	21.280	21.530	21.530	998,625
2025-04-24	21.660	22.750	21.460	22.030	22.030	2,096,575
2025-04-23	21.660	22.150	21.210	21.630	21.630	1,086,900
2025-04-22	21.570	21.570	21.020	21.400	21.400	759,425
2025-04-21	21.220	21.600	20.630	21.360	21.360	936,200
2025-04-18	21.440	21.590	20.570	20.970	20.970	1,468,300
2025-04-17	22.390	22.390	21.110	21.340	21.340	1,518,900
2025-04-16	22.070	22.080	21.000	21.770	21.770	1,405,875
2025-04-15	22.090	22.640	21.300	22.480	22.480	1,561,025
2025-04-14	21.270	22.490	21.270	22.060	22.060	1,415,850
2025-04-11	20.800	21.500	20.680	21.220	21.220	933,700
2025-04-10	21.570	21.570	20.210	20.840	20.840	1,154,800
2025-04-09	19.600	20.200	18.230	19.990	19.990	1,611,260
2025-04-08	21.370	21.370	19.130	19.670	19.670	1,952,200
2025-04-07	22.300	22.300	21.250	21.250	21.250	586,200
2025-04-03	24.030	24.480	23.400	23.610	23.610	802,300
2025-04-02	24.090	24.720	23.660	24.400	24.400	669,500
2025-04-01	23.770	24.530	23.660	24.010	24.010	877,000
2025-03-31	24.090	24.440	23.100	23.660	23.660	723,300
2025-03-28	24.400	24.550	24.060	24.170	24.170	547,700
2025-03-27	24.800	24.820	24.310	24.450	24.450	476,300
2025-03-26	24.820	25.000	24.600	24.800	24.800	484,000
2025-03-25	24.720	25.000	24.180	24.840	24.840	988,000
2025-03-24	25.170	25.660	24.100	24.620	24.620	860,200
2025-03-21	25.300	25.580	24.860	25.170	25.170	828,800
2025-03-20	25.450	25.860	25.000	25.290	25.290	1,229,300
2025-03-19	25.680	25.680	25.100	25.470	25.470	992,623
2025-03-18	26.480	26.480	25.620	25.710	25.710	951,400
2025-03-17	26.680	27.460	26.330	26.430	26.430	950,650
2025-03-14	26.250	26.850	25.920	26.850	26.850	1,123,400
2025-03-13	26.780	26.800	26.110	26.250	26.250	1,439,654
2025-03-12	26.250	26.980	26.030	26.900	26.900	1,999,650
2025-03-11	25.500	26.150	25.120	26.010	26.010	1,520,250
2025-03-10	25.480	25.600	24.900	25.500	25.500	1,307,941
2025-03-07	25.180	25.610	25.010	25.520	25.520	1,094,273
2025-03-06	25.180	25.630	24.960	25.250	25.250	955,625
2025-03-05	25.180	25.990	24.830	25.080	25.080	1,098,800
2025-03-04	25.650	25.750	25.000	25.130	25.130	1,590,050
2025-03-03	24.790	26.420	24.760	25.640	25.640	2,707,475
2025-02-28	24.850	25.160	24.560	24.690	24.690	1,574,950
2025-02-27	24.820	25.490	24.640	25.050	25.050	3,698,150
2025-02-26	23.050	25.320	23.050	25.080	25.080	5,208,975
2025-02-25	22.850	23.440	22.600	23.020	23.020	795,650
2025-02-24	23.000	23.840	22.900	23.000	23.000	792,125
2025-02-21	23.060	23.480	22.810	23.290	23.290	1,663,804
2025-02-20	21.710	23.500	21.710	23.290	23.290	3,211,650
2025-02-19	21.870	22.080	21.500	21.780	21.780	899,925
2025-02-18	22.410	22.430	21.600	21.800	21.800	1,445,500
2025-02-17	22.050	22.160	19.850	21.830	21.830	938,000
2025-02-14	21.450	22.110	21.450	22.060	22.060	969,100
2025-02-13	21.670	21.750	21.330	21.550	21.550	804,850
2025-02-12	21.500	21.660	21.410	21.640	21.640	636,350
2025-02-11	21.470	21.550	21.120	21.520	21.520	819,325
2025-02-10	21.600	21.600	21.080	21.500	21.500	1,053,600
2025-02-07	21.580	22.310	21.200	21.600	21.600	1,390,500
2025-02-06	21.290	21.630	21.070	21.580	21.580	857,900
2025-02-05	21.480	21.520	21.070	21.120	21.120	666,573
2025-01-27	20.990	21.680	20.880	21.580	21.580	1,021,598
2025-01-24	21.070	21.300	20.880	20.890	20.890	791,700
2025-01-23	21.490	21.540	21.030	21.180	21.180	903,800

← NewerPage 7 of 21 · 1,218 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.