Perfectech International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.550	0.630	0.550	0.600	0.569	40,101
2022-06-28	0.430	0.550	0.425	0.550	0.521	23,216
2022-06-09	0.425	0.500	0.425	0.500	0.474	12,663
2022-05-23	0.510	0.510	0.500	0.510	0.483	21,106
2022-05-20	0.510	0.560	0.510	0.560	0.531	2,111
2022-05-10	0.690	0.690	0.690	0.690	0.654	14,774
2022-04-12	0.700	0.700	0.700	0.700	0.663	10,553
2022-04-11	0.700	0.720	0.700	0.720	0.682	31,658
2022-04-08	0.690	0.690	0.690	0.690	0.654	42,211
2022-04-07	0.660	0.670	0.660	0.670	0.635	63,317
2022-04-01	0.600	0.650	0.590	0.650	0.616	48,543
2022-03-25	0.550	0.550	0.550	0.550	0.521	8,442
2022-03-24	0.580	0.620	0.450	0.620	0.588	164,623
2022-03-17	0.550	0.650	0.550	0.650	0.616	12,663
2022-03-16	0.580	0.580	0.580	0.580	0.550	6,332
2022-03-14	0.510	0.620	0.510	0.600	0.569	105,528
2022-03-02	0.590	0.620	0.590	0.620	0.588	29,548
2022-03-01	0.590	0.590	0.590	0.590	0.559	12,663
2022-02-24	0.600	0.600	0.600	0.600	0.569	21,106
2022-02-22	0.620	0.620	0.610	0.610	0.578	21,106
2022-02-21	0.650	0.650	0.640	0.640	0.607	31,658
2022-02-08	0.690	0.690	0.690	0.690	0.654	12,663
2022-01-31	0.620	0.620	0.620	0.620	0.588	23,216
2022-01-25	0.620	0.620	0.620	0.620	0.588	10,553
2022-01-20	0.700	0.710	0.700	0.710	0.673	29,548
2022-01-19	0.670	0.760	0.670	0.750	0.711	35,879
2022-01-04	0.770	0.770	0.770	0.770	0.730	2,111
2021-12-22	0.770	0.770	0.770	0.770	0.730	2,111
2021-12-21	0.640	0.770	0.640	0.770	0.730	4,221
2021-12-17	0.750	0.750	0.750	0.750	0.711	8,442
2021-12-15	0.750	0.760	0.750	0.760	0.720	16,884
2021-12-14	0.750	0.750	0.750	0.750	0.711	2,111
2021-12-10	0.700	0.750	0.700	0.750	0.711	27,437
2021-12-08	0.800	0.800	0.800	0.800	0.758	2,111
2021-12-03	0.820	0.820	0.820	0.820	0.777	12,663
2021-11-30	0.840	0.840	0.800	0.840	0.796	25,327
2021-11-29	0.840	0.870	0.820	0.820	0.777	46,432
2021-11-26	0.800	0.870	0.800	0.870	0.824	2,111
2021-11-24	0.870	0.870	0.860	0.860	0.815	18,995
2021-11-23	0.800	0.950	0.800	0.870	0.824	27,437
2021-11-22	1.050	1.150	0.800	0.860	0.815	170,955
2021-11-17	1.140	1.140	1.100	1.100	1.042	6,332
2021-11-16	1.050	1.140	0.890	1.100	1.042	35,879
2021-11-15	0.900	1.010	0.900	1.000	0.948	10,553
2021-11-08	0.950	0.950	0.950	0.950	0.900	2,111
2021-11-05	0.860	0.910	0.860	0.910	0.862	6,332
2021-11-03	0.890	0.930	0.890	0.890	0.843	10,553
2021-11-02	0.950	0.950	0.890	0.890	0.843	8,442
2021-11-01	0.840	1.000	0.840	0.910	0.862	88,643
2021-10-28	0.900	0.960	0.870	0.950	0.900	71,759

← NewerPage 12 of 12 · 710 trading days

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.