Perfectech International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	1.220	1.400	1.220	1.350	1.279	18,995
2023-05-15	1.400	1.420	1.300	1.410	1.336	122,412
2023-05-12	1.310	1.590	1.310	1.550	1.469	141,407
2023-05-11	1.300	1.480	1.300	1.450	1.374	65,427
2023-05-10	1.400	1.450	1.400	1.450	1.374	154,070
2023-05-09	1.410	1.410	1.200	1.410	1.336	156,181
2023-05-08	1.450	1.550	1.410	1.470	1.393	156,181
2023-05-05	1.180	1.700	1.180	1.440	1.365	1,082,714
2023-05-04	1.000	1.180	1.000	1.180	1.118	339,799
2023-05-03	1.010	1.010	1.000	1.000	0.948	204,724
2023-04-26	0.960	0.960	0.960	0.960	0.910	31,658
2023-04-11	1.030	1.030	1.020	1.020	0.967	31,658
2023-04-03	1.140	1.140	1.140	1.140	1.080	8,442
2023-03-31	1.040	1.050	1.040	1.050	0.995	52,764
2023-03-29	1.100	1.100	1.100	1.100	1.042	21,106
2023-03-27	1.150	1.150	1.130	1.130	1.071	33,769
2023-03-24	1.150	1.150	1.150	1.150	1.090	10,553
2023-03-23	1.100	1.100	1.100	1.100	1.042	31,658
2023-03-22	1.090	1.100	1.090	1.100	1.042	179,397
2023-03-21	1.090	1.090	1.090	1.090	1.033	10,553
2023-03-20	1.150	1.150	1.010	1.010	0.957	78,090
2023-03-17	1.100	1.110	1.000	1.110	1.052	99,196
2023-03-16	1.150	1.150	1.050	1.100	1.042	69,648
2023-03-15	1.030	1.150	1.030	1.150	1.090	65,427
2023-03-14	0.950	1.080	0.950	1.030	0.976	352,462
2023-03-13	0.900	0.950	0.790	0.870	0.824	453,769
2023-03-10	0.980	0.980	0.980	0.980	0.929	107,638
2023-03-07	0.900	0.990	0.900	0.990	0.938	4,221
2023-03-06	0.900	1.030	0.900	0.900	0.853	97,085
2023-03-03	1.100	1.100	1.000	1.010	0.957	211,055
2023-03-02	1.070	1.100	1.000	1.000	0.948	33,769
2023-03-01	0.940	0.980	0.940	0.980	0.929	63,317
2023-02-28	1.100	1.100	0.900	1.000	0.948	73,869
2023-02-27	0.930	1.040	0.900	1.010	0.957	29,548
2023-02-24	1.000	1.200	0.900	0.910	0.862	118,191
2023-02-23	1.100	1.100	0.850	0.850	0.806	82,312
2023-02-22	0.700	1.380	0.700	1.100	1.042	893,819
2023-02-20	0.700	0.700	0.690	0.690	0.654	4,221
2023-01-04	0.600	0.600	0.600	0.600	0.569	10,553
2022-12-30	0.640	0.640	0.640	0.640	0.607	4,221
2022-12-15	0.550	0.550	0.550	0.550	0.521	16,884
2022-12-09	0.495	0.500	0.495	0.500	0.474	18,995
2022-12-05	0.430	0.430	0.430	0.430	0.408	6,332
2022-11-28	0.400	0.400	0.400	0.400	0.379	4,221
2022-11-07	0.415	0.415	0.400	0.405	0.384	14,774
2022-10-18	0.440	0.440	0.440	0.440	0.417	10,553
2022-10-14	0.620	0.620	0.425	0.470	0.445	29,548
2022-10-07	0.550	0.600	0.550	0.600	0.569	4,221
2022-09-30	0.550	0.550	0.550	0.550	0.521	4,221
2022-09-27	0.630	0.630	0.600	0.600	0.569	10,553
2022-09-22	0.590	0.590	0.590	0.590	0.559	4,221
2022-09-21	0.550	0.550	0.550	0.550	0.521	8,442
2022-09-20	0.500	0.510	0.460	0.510	0.483	33,769
2022-09-16	0.400	0.530	0.400	0.530	0.502	2,111
2022-09-14	0.690	0.690	0.560	0.600	0.569	215,276
2022-09-01	0.850	0.850	0.790	0.790	0.749	54,874
2022-08-12	0.680	0.720	0.680	0.720	0.682	10,553
2022-08-09	0.840	0.840	0.820	0.820	0.777	8,442
2022-07-12	0.650	0.820	0.650	0.820	0.777	8,442
2022-07-05	0.710	0.710	0.690	0.690	0.654	4,221

← NewerPage 11 of 12 · 710 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.