Perfectech International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	1.280	1.360	1.250	1.250	1.185	18,995
2023-08-31	1.370	1.370	1.370	1.370	1.298	2,111
2023-08-30	1.470	1.470	1.280	1.370	1.298	61,206
2023-08-29	1.290	1.290	1.250	1.280	1.213	145,628
2023-08-25	1.400	1.400	1.260	1.290	1.222	23,216
2023-08-24	1.350	1.350	1.350	1.350	1.279	2,111
2023-08-23	1.370	1.370	1.270	1.290	1.222	4,221
2023-08-21	1.300	1.350	1.300	1.350	1.279	2,111
2023-08-18	1.270	1.450	1.270	1.450	1.374	35,879
2023-08-17	1.440	1.440	1.340	1.380	1.308	23,216
2023-08-16	1.450	1.520	1.400	1.440	1.365	113,970
2023-08-15	1.430	1.430	1.430	1.430	1.355	4,221
2023-08-14	1.400	1.440	1.400	1.430	1.355	78,090
2023-08-08	1.350	1.350	1.350	1.350	1.279	52,764
2023-08-04	1.450	1.450	1.370	1.400	1.327	37,990
2023-08-02	1.470	1.470	1.400	1.470	1.393	92,864
2023-08-01	1.360	1.420	1.360	1.420	1.346	33,769
2023-07-31	1.320	1.320	1.320	1.320	1.251	73,869
2023-07-28	1.350	1.350	1.320	1.320	1.251	852,663
2023-07-26	1.350	1.350	1.350	1.350	1.279	2,111
2023-07-25	1.390	1.390	1.270	1.350	1.279	31,658
2023-07-24	1.260	1.390	1.260	1.390	1.317	105,528
2023-07-21	1.250	1.250	1.250	1.250	1.185	2,111
2023-07-20	1.210	1.250	1.210	1.250	1.185	21,106
2023-07-19	1.260	1.300	1.190	1.290	1.222	73,869
2023-07-14	1.360	1.390	1.300	1.360	1.289	4,221
2023-07-13	1.360	1.380	1.330	1.360	1.289	101,307
2023-07-12	1.380	1.380	1.380	1.380	1.308	21,106
2023-07-10	1.440	1.440	1.440	1.440	1.365	151,960
2023-06-30	1.450	1.450	1.450	1.450	1.374	31,658
2023-06-29	1.390	1.400	1.390	1.400	1.327	23,216
2023-06-28	1.450	1.450	1.360	1.370	1.298	89,698
2023-06-27	1.500	1.500	1.440	1.440	1.365	639,498
2023-06-26	1.420	1.450	1.420	1.420	1.346	33,769
2023-06-23	1.340	1.490	1.340	1.390	1.317	61,206
2023-06-21	1.430	1.430	1.380	1.380	1.308	25,327
2023-06-20	1.480	1.480	1.430	1.430	1.355	8,442
2023-06-19	1.570	1.570	1.450	1.480	1.403	2,912,563
2023-06-16	1.580	1.580	1.470	1.470	1.393	160,402
2023-06-15	1.460	1.580	1.430	1.580	1.497	390,452
2023-06-14	1.420	1.460	1.420	1.460	1.384	82,312
2023-06-13	1.290	1.430	1.280	1.430	1.355	206,834
2023-06-12	1.280	1.440	1.280	1.440	1.365	37,990
2023-06-09	1.340	1.370	1.230	1.360	1.289	192,060
2023-06-08	1.300	1.300	1.210	1.290	1.222	137,186
2023-06-07	1.300	1.370	1.220	1.220	1.156	158,291
2023-06-06	1.350	1.360	1.260	1.280	1.213	177,286
2023-06-05	1.330	1.400	1.210	1.210	1.147	99,196
2023-06-02	1.260	1.470	1.170	1.330	1.260	443,216
2023-06-01	1.410	1.420	1.400	1.420	1.346	27,437
2023-05-31	1.450	1.450	1.450	1.450	1.374	2,111
2023-05-30	1.480	1.520	1.390	1.520	1.440	61,206
2023-05-29	1.550	1.550	1.380	1.500	1.421	316,583
2023-05-25	1.440	1.570	1.380	1.570	1.488	417,889
2023-05-24	1.340	1.470	1.340	1.470	1.393	8,011,659
2023-05-23	1.380	1.470	1.300	1.400	1.327	360,905
2023-05-22	1.330	1.470	1.250	1.310	1.241	13,231,056
2023-05-19	1.360	1.390	1.310	1.360	1.289	12,764,623
2023-05-18	1.360	1.600	1.350	1.490	1.412	991,960
2023-05-17	1.270	1.500	1.260	1.500	1.421	78,090

← NewerPage 10 of 12 · 714 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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