Perfectech International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 0.890 | 0.890 | 0.890 | 0.890 | 0.843 | 4,221 |
| 2024-05-07 | 0.840 | 0.840 | 0.840 | 0.840 | 0.796 | 2,111 |
| 2024-05-03 | 0.850 | 0.850 | 0.840 | 0.840 | 0.796 | 10,553 |
| 2024-04-29 | 0.780 | 0.850 | 0.780 | 0.850 | 0.806 | 16,884 |
| 2024-04-24 | 0.790 | 0.880 | 0.780 | 0.780 | 0.739 | 35,879 |
| 2024-04-22 | 0.850 | 0.850 | 0.850 | 0.850 | 0.806 | 44,322 |
| 2024-04-16 | 0.880 | 0.880 | 0.880 | 0.880 | 0.834 | 2,111 |
| 2024-04-15 | 0.880 | 0.880 | 0.870 | 0.870 | 0.824 | 63,317 |
| 2024-04-12 | 0.890 | 0.890 | 0.880 | 0.880 | 0.834 | 8,442 |
| 2024-04-11 | 0.880 | 0.880 | 0.880 | 0.880 | 0.834 | 94,975 |
| 2024-04-09 | 0.880 | 0.890 | 0.880 | 0.890 | 0.843 | 90,754 |
| 2024-04-08 | 0.880 | 0.900 | 0.880 | 0.900 | 0.853 | 327,136 |
| 2024-04-03 | 0.880 | 0.880 | 0.880 | 0.880 | 0.834 | 21,106 |
| 2024-03-26 | 0.900 | 0.900 | 0.880 | 0.880 | 0.834 | 80,201 |
| 2024-03-25 | 0.890 | 0.900 | 0.890 | 0.900 | 0.853 | 21,106 |
| 2024-03-22 | 0.950 | 0.950 | 0.900 | 0.900 | 0.853 | 73,869 |
| 2024-03-21 | 0.880 | 0.880 | 0.870 | 0.880 | 0.834 | 8,885,427 |
| 2024-03-20 | 0.830 | 0.880 | 0.830 | 0.880 | 0.834 | 31,658 |
| 2024-03-18 | 0.910 | 0.910 | 0.850 | 0.850 | 0.806 | 363,015 |
| 2024-03-15 | 0.860 | 0.910 | 0.850 | 0.910 | 0.862 | 5,599,297 |
| 2024-03-14 | 0.880 | 0.950 | 0.800 | 0.950 | 0.900 | 160,402 |
| 2024-03-13 | 0.940 | 0.940 | 0.940 | 0.940 | 0.891 | 4,221 |
| 2024-03-12 | 1.000 | 1.000 | 0.880 | 0.940 | 0.891 | 82,312 |
| 2024-03-07 | 1.000 | 1.000 | 0.880 | 1.000 | 0.948 | 6,595,478 |
| 2024-03-06 | 0.920 | 1.010 | 0.920 | 1.010 | 0.957 | 10,553 |
| 2024-03-05 | 0.890 | 0.910 | 0.870 | 0.910 | 0.862 | 156,181 |
| 2024-03-04 | 0.900 | 0.900 | 0.860 | 0.870 | 0.824 | 33,769 |
| 2024-03-01 | 0.920 | 0.990 | 0.900 | 0.900 | 0.853 | 135,075 |
| 2024-02-29 | 0.960 | 0.960 | 0.960 | 0.960 | 0.910 | 4,221 |
| 2024-02-26 | 0.900 | 1.000 | 0.880 | 1.000 | 0.948 | 135,075 |
| 2024-02-23 | 0.980 | 1.000 | 0.980 | 0.990 | 0.938 | 16,884 |
| 2024-02-22 | 1.010 | 1.060 | 0.980 | 1.010 | 0.957 | 580,402 |
| 2024-02-21 | 0.980 | 1.110 | 0.980 | 1.110 | 1.052 | 40,101 |
| 2024-02-20 | 1.020 | 1.060 | 1.020 | 1.060 | 1.005 | 35,879 |
| 2024-02-19 | 1.030 | 1.030 | 1.020 | 1.020 | 0.967 | 10,553 |
| 2024-02-16 | 1.170 | 1.170 | 0.950 | 1.140 | 1.080 | 242,714 |
| 2024-02-14 | 1.140 | 1.190 | 1.140 | 1.190 | 1.128 | 12,663 |
| 2024-02-09 | 1.150 | 1.150 | 0.970 | 1.150 | 1.090 | 2,790,151 |
| 2024-02-08 | 1.100 | 1.170 | 1.100 | 1.160 | 1.099 | 21,106 |
| 2024-02-07 | 0.960 | 1.090 | 0.860 | 1.090 | 1.033 | 86,533 |
| 2024-02-02 | 1.020 | 1.030 | 0.940 | 1.010 | 0.957 | 90,754 |
| 2024-02-01 | 1.190 | 1.190 | 1.070 | 1.120 | 1.061 | 40,101 |
| 2024-01-31 | 1.000 | 1.200 | 0.990 | 1.190 | 1.128 | 94,975 |
| 2024-01-30 | 1.050 | 1.100 | 1.050 | 1.100 | 1.042 | 33,769 |
| 2024-01-29 | 1.000 | 1.040 | 0.990 | 1.040 | 0.986 | 56,985 |
| 2024-01-26 | 1.020 | 1.130 | 0.970 | 1.120 | 1.061 | 92,864 |
| 2024-01-25 | 1.080 | 1.140 | 1.060 | 1.140 | 1.080 | 31,658 |
| 2024-01-24 | 1.010 | 1.150 | 1.010 | 1.070 | 1.014 | 31,658 |
| 2024-01-23 | 1.010 | 1.060 | 1.010 | 1.060 | 1.005 | 31,658 |
| 2024-01-22 | 1.020 | 1.180 | 1.000 | 1.000 | 0.948 | 12,663 |
| 2024-01-19 | 0.970 | 1.190 | 0.970 | 1.180 | 1.118 | 14,774 |
| 2024-01-18 | 1.170 | 1.170 | 1.170 | 1.170 | 1.109 | 2,111 |
| 2024-01-17 | 1.080 | 1.150 | 1.080 | 1.150 | 1.090 | 16,884 |
| 2024-01-16 | 1.060 | 1.190 | 1.060 | 1.190 | 1.128 | 4,221 |
| 2024-01-15 | 1.200 | 1.200 | 1.190 | 1.190 | 1.128 | 2,111 |
| 2024-01-12 | 1.090 | 1.120 | 1.090 | 1.120 | 1.061 | 16,884 |
| 2024-01-11 | 1.100 | 1.100 | 1.100 | 1.100 | 1.042 | 2,111 |
| 2024-01-09 | 1.050 | 1.080 | 1.050 | 1.080 | 1.023 | 12,663 |
| 2024-01-08 | 1.030 | 1.080 | 1.030 | 1.030 | 0.976 | 59,095 |
| 2024-01-05 | 1.080 | 1.130 | 1.060 | 1.090 | 1.033 | 35,879 |
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.