Perfectech International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-03	1.190	1.190	1.110	1.110	1.052	4,221
2024-01-02	1.170	1.170	1.130	1.130	1.071	25,327
2023-12-21	1.180	1.180	1.170	1.170	1.109	12,663
2023-12-19	1.240	1.240	1.210	1.210	1.147	141,407
2023-12-18	1.320	1.320	1.240	1.240	1.175	46,432
2023-12-14	1.290	1.290	1.280	1.280	1.213	12,663
2023-12-13	1.280	1.280	1.260	1.260	1.194	23,216
2023-12-12	1.350	1.350	1.290	1.290	1.222	65,427
2023-12-05	1.290	1.290	1.290	1.290	1.222	8,442
2023-12-04	1.280	1.280	1.280	1.280	1.213	4,221
2023-12-01	1.250	1.250	1.180	1.220	1.156	42,211
2023-11-30	1.260	1.270	1.240	1.250	1.185	4,843,719
2023-11-24	1.290	1.290	1.290	1.290	1.222	12,663
2023-11-23	1.250	1.300	1.250	1.300	1.232	21,106
2023-11-21	1.240	1.240	1.240	1.240	1.175	805,176
2023-11-20	1.270	1.270	1.240	1.240	1.175	18,995
2023-11-17	1.200	1.300	1.140	1.270	1.204	521,307
2023-11-16	1.210	1.210	1.100	1.200	1.137	86,533
2023-11-15	1.360	1.370	1.200	1.210	1.147	316,583
2023-11-14	1.360	1.360	1.350	1.350	1.279	50,653
2023-11-13	1.360	1.360	1.340	1.350	1.279	80,201
2023-11-10	1.310	1.370	1.310	1.360	1.289	52,764
2023-11-09	1.370	1.370	1.270	1.370	1.298	69,648
2023-11-08	1.380	1.380	1.350	1.360	1.289	52,764
2023-11-07	1.390	1.390	1.350	1.350	1.279	50,653
2023-11-06	1.370	1.390	1.300	1.380	1.308	103,417
2023-10-31	1.400	1.400	1.400	1.400	1.327	2,111
2023-10-30	1.280	1.390	1.280	1.390	1.317	21,106
2023-10-27	1.310	1.310	1.300	1.300	1.232	82,312
2023-10-26	1.310	1.320	1.310	1.320	1.251	10,553
2023-10-25	1.340	1.340	1.320	1.320	1.251	18,995
2023-10-24	1.340	1.340	1.340	1.340	1.270	6,332
2023-10-20	1.380	1.400	1.350	1.350	1.279	5,191,960
2023-10-18	1.340	1.340	1.330	1.330	1.260	46,432
2023-10-17	1.340	1.350	1.340	1.340	1.270	35,879
2023-10-16	1.330	1.360	1.330	1.340	1.270	84,422
2023-10-13	1.340	1.340	1.340	1.340	1.270	94,975
2023-10-12	1.350	1.360	1.350	1.360	1.289	6,332
2023-10-11	1.330	1.420	1.330	1.420	1.346	97,085
2023-10-10	1.330	1.390	1.330	1.390	1.317	86,533
2023-10-09	1.390	1.400	1.350	1.350	1.279	105,528
2023-10-06	1.280	1.370	1.280	1.340	1.270	35,879
2023-10-05	1.340	1.340	1.310	1.310	1.241	50,653
2023-10-04	1.340	1.340	1.340	1.340	1.270	44,322
2023-10-03	1.390	1.390	1.340	1.370	1.298	56,985
2023-09-29	1.300	1.370	1.300	1.370	1.298	23,216
2023-09-28	1.320	1.360	1.310	1.360	1.289	59,095
2023-09-27	1.290	1.340	1.220	1.340	1.270	97,085
2023-09-26	1.220	1.300	1.220	1.300	1.232	44,322
2023-09-25	1.310	1.310	1.200	1.300	1.232	103,417
2023-09-21	1.160	1.340	1.020	1.340	1.270	82,312
2023-09-20	1.250	1.260	1.160	1.160	1.099	12,663
2023-09-19	1.250	1.250	1.160	1.220	1.156	37,990
2023-09-18	1.160	1.170	1.160	1.170	1.109	27,437
2023-09-15	1.250	1.250	1.250	1.250	1.185	2,111
2023-09-13	1.180	1.200	1.180	1.200	1.137	10,553
2023-09-11	1.350	1.350	1.200	1.200	1.137	97,085
2023-09-07	1.140	1.350	1.140	1.350	1.279	21,106
2023-09-06	1.280	1.290	1.210	1.210	1.147	14,774
2023-09-05	1.220	1.230	1.160	1.220	1.156	63,317

← NewerPage 9 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.