Perfectech International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-21	0.435	0.435	0.425	0.430	0.408	407,337
2024-10-18	0.445	0.445	0.420	0.435	0.412	1,023,618
2024-10-17	0.445	0.445	0.430	0.440	0.417	523,417
2024-10-16	0.485	0.600	0.440	0.445	0.422	968,744
2024-10-15	0.490	0.490	0.460	0.460	0.436	679,598
2024-10-14	0.450	0.800	0.450	0.465	0.441	1,893,166
2024-10-10	0.400	0.400	0.340	0.380	0.360	808,342
2024-10-09	0.380	0.440	0.380	0.440	0.417	257,487
2024-10-08	0.405	0.490	0.405	0.410	0.389	15,316,282
2024-10-07	0.600	0.600	0.520	0.520	0.493	17,886,976
2024-10-04	0.650	0.650	0.590	0.600	0.569	787,236
2024-10-03	0.650	0.650	0.650	0.650	0.616	160,402
2024-10-02	0.710	0.710	0.650	0.650	0.616	15,569,548
2024-09-30	0.780	0.820	0.650	0.650	0.616	888,543
2024-09-27	0.830	0.900	0.740	0.800	0.758	11,825,427
2024-09-26	0.830	0.830	0.760	0.830	0.787	37,990
2024-09-25	0.820	0.840	0.780	0.810	0.768	137,186
2024-09-24	0.700	0.780	0.700	0.780	0.739	316,583
2024-09-23	0.650	0.700	0.600	0.700	0.663	126,633
2024-09-20	0.550	0.600	0.550	0.600	0.569	86,533
2024-09-19	0.500	0.520	0.500	0.520	0.493	50,653
2024-09-09	0.420	0.480	0.415	0.480	0.455	21,106
2024-08-29	0.355	0.450	0.355	0.450	0.426	48,543
2024-08-28	0.435	0.500	0.350	0.450	0.426	156,181
2024-08-23	0.490	0.500	0.490	0.500	0.474	6,332
2024-08-15	0.500	0.500	0.500	0.500	0.474	2,111
2024-08-12	0.500	0.500	0.500	0.500	0.474	4,221
2024-08-05	0.520	0.520	0.500	0.500	0.474	10,553
2024-08-01	0.540	0.540	0.540	0.540	0.512	6,332
2024-07-31	0.540	0.550	0.540	0.550	0.521	6,332
2024-07-26	0.520	0.520	0.520	0.520	0.493	6,332
2024-07-23	0.570	0.570	0.570	0.570	0.540	8,442
2024-07-22	0.530	0.580	0.520	0.580	0.550	62,261
2024-07-12	0.540	0.550	0.540	0.550	0.521	6,332
2024-07-11	0.530	0.530	0.520	0.530	0.502	118,191
2024-07-10	0.520	0.530	0.520	0.530	0.502	4,221
2024-07-09	0.550	0.550	0.510	0.550	0.521	137,186
2024-07-04	0.530	0.560	0.510	0.550	0.521	44,322
2024-07-03	0.520	0.550	0.510	0.550	0.521	18,995
2024-07-02	0.510	0.580	0.510	0.580	0.550	78,090
2024-06-26	0.520	0.560	0.510	0.560	0.531	67,538
2024-06-25	0.530	0.580	0.510	0.580	0.550	37,990
2024-06-18	0.530	0.600	0.530	0.600	0.569	27,437
2024-06-17	0.570	0.600	0.500	0.600	0.569	61,206
2024-06-14	0.590	0.590	0.590	0.590	0.559	8,442
2024-06-12	0.550	0.610	0.540	0.610	0.578	42,211
2024-06-06	0.560	0.690	0.520	0.670	0.635	1,179,799
2024-06-05	0.650	0.650	0.550	0.580	0.550	791,457
2024-06-04	0.680	0.740	0.650	0.670	0.635	358,794
2024-06-03	0.680	0.740	0.680	0.740	0.701	6,332
2024-05-24	0.670	0.750	0.660	0.750	0.711	14,774
2024-05-22	0.740	0.740	0.720	0.720	0.682	73,869
2024-05-21	0.720	0.840	0.720	0.730	0.692	21,106
2024-05-20	0.730	0.770	0.730	0.770	0.730	4,221
2024-05-17	0.780	0.780	0.760	0.780	0.739	101,307
2024-05-16	0.800	0.810	0.790	0.810	0.768	67,538
2024-05-14	0.810	0.810	0.790	0.800	0.758	33,769
2024-05-13	0.810	0.810	0.810	0.810	0.768	23,216
2024-05-10	0.820	0.820	0.810	0.810	0.768	52,764
2024-05-09	0.840	0.880	0.810	0.820	0.777	130,854

← NewerPage 7 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.