Purapharm Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.690	0.710	0.660	0.710	0.710	63,500
2024-08-09	0.680	0.690	0.670	0.690	0.690	114,000
2024-08-08	0.680	0.680	0.670	0.680	0.680	67,500
2024-08-07	0.670	0.700	0.660	0.660	0.660	149,000
2024-08-06	0.690	0.690	0.660	0.690	0.690	91,500
2024-08-05	0.680	0.680	0.650	0.660	0.660	29,000
2024-08-02	0.700	0.700	0.700	0.700	0.700	0
2024-08-01	0.710	0.710	0.690	0.700	0.700	1,000
2024-07-31	0.690	0.710	0.680	0.710	0.710	23,000
2024-07-30	0.690	0.690	0.690	0.690	0.690	43,500
2024-07-29	0.700	0.700	0.690	0.690	0.690	19,000
2024-07-26	0.700	0.700	0.700	0.700	0.700	2,000
2024-07-25	0.700	0.700	0.700	0.700	0.700	8,500
2024-07-24	0.710	0.710	0.710	0.710	0.710	6,000
2024-07-23	0.710	0.730	0.710	0.730	0.730	22,000
2024-07-22	0.710	0.710	0.710	0.710	0.710	0
2024-07-19	0.720	0.720	0.710	0.710	0.710	25,000
2024-07-18	0.720	0.720	0.720	0.720	0.720	0
2024-07-17	0.720	0.720	0.720	0.720	0.720	0
2024-07-16	0.720	0.720	0.720	0.720	0.720	67,500
2024-07-15	0.730	0.730	0.730	0.730	0.730	0
2024-07-12	0.730	0.760	0.710	0.750	0.750	70,500
2024-07-11	0.730	0.760	0.720	0.730	0.730	143,500
2024-07-10	0.730	0.730	0.730	0.730	0.730	9,000
2024-07-09	0.730	0.730	0.730	0.730	0.730	0
2024-07-08	0.730	0.730	0.700	0.730	0.730	21,000
2024-07-05	0.730	0.730	0.700	0.730	0.730	2,000
2024-07-04	0.740	0.740	0.730	0.740	0.740	2,000
2024-07-03	0.700	0.740	0.700	0.740	0.740	13,500
2024-07-02	0.740	0.740	0.730	0.730	0.730	1,000
2024-06-28	0.730	0.770	0.710	0.740	0.740	29,000
2024-06-27	0.740	0.740	0.700	0.740	0.740	119,500
2024-06-26	0.750	0.750	0.740	0.740	0.740	3,500
2024-06-25	0.720	0.720	0.720	0.720	0.720	0
2024-06-24	0.740	0.740	0.720	0.720	0.720	3,000
2024-06-21	0.740	0.740	0.740	0.740	0.740	0
2024-06-20	0.740	0.740	0.730	0.740	0.740	9,500
2024-06-19	0.740	0.740	0.740	0.740	0.740	9,000
2024-06-18	0.740	0.750	0.720	0.720	0.720	66,500
2024-06-17	0.750	0.790	0.730	0.730	0.730	3,500
2024-06-14	0.710	0.760	0.710	0.750	0.750	260,500
2024-06-13	0.770	0.770	0.700	0.740	0.740	102,500
2024-06-12	0.740	0.750	0.710	0.740	0.740	29,000
2024-06-11	0.700	0.770	0.700	0.710	0.710	323,000
2024-06-07	0.740	0.760	0.740	0.760	0.760	54,000
2024-06-06	0.730	0.730	0.710	0.730	0.730	41,500
2024-06-05	0.740	0.740	0.710	0.740	0.740	46,000
2024-06-04	0.770	0.770	0.730	0.740	0.740	21,000
2024-06-03	0.710	0.790	0.710	0.770	0.770	257,000
2024-05-31	0.720	0.750	0.700	0.740	0.740	40,000
2024-05-30	0.720	0.720	0.720	0.720	0.720	2,500
2024-05-29	0.750	0.750	0.670	0.710	0.710	575,000
2024-05-28	0.760	0.770	0.750	0.750	0.750	133,500
2024-05-27	0.770	0.770	0.760	0.760	0.760	12,000
2024-05-24	0.770	0.790	0.770	0.790	0.790	73,500
2024-05-23	0.770	0.770	0.770	0.770	0.770	0
2024-05-22	0.770	0.770	0.770	0.770	0.770	0
2024-05-21	0.760	0.780	0.750	0.760	0.760	54,000
2024-05-20	0.750	0.780	0.750	0.780	0.780	140,500
2024-05-17	0.760	0.760	0.750	0.760	0.760	133,000

← NewerPage 10 of 21 · 1,229 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.