Purapharm Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.770	0.770	0.760	0.760	0.760	32,000
2024-05-14	0.790	0.790	0.760	0.770	0.770	38,500
2024-05-13	0.780	0.790	0.770	0.780	0.780	263,500
2024-05-10	0.760	0.800	0.760	0.780	0.780	212,000
2024-05-09	0.770	0.770	0.740	0.770	0.770	72,000
2024-05-08	0.760	0.760	0.760	0.760	0.760	52,000
2024-05-07	0.750	0.760	0.740	0.760	0.760	180,500
2024-05-06	0.750	0.750	0.740	0.750	0.750	8,000
2024-05-03	0.750	0.770	0.750	0.770	0.770	54,000
2024-05-02	0.780	0.810	0.750	0.750	0.750	372,500
2024-04-30	0.750	0.760	0.730	0.730	0.730	14,000
2024-04-29	0.730	0.740	0.720	0.730	0.730	402,500
2024-04-26	0.750	0.750	0.750	0.750	0.750	70,000
2024-04-25	0.750	0.750	0.750	0.750	0.750	0
2024-04-24	0.760	0.780	0.750	0.750	0.750	208,000
2024-04-23	0.750	0.750	0.740	0.740	0.740	83,500
2024-04-22	0.750	0.760	0.740	0.750	0.750	136,000
2024-04-19	0.760	0.780	0.750	0.750	0.750	61,000
2024-04-18	0.760	0.760	0.740	0.740	0.740	124,500
2024-04-17	0.730	0.760	0.730	0.760	0.760	101,500
2024-04-16	0.770	0.770	0.730	0.730	0.730	187,500
2024-04-15	0.790	0.790	0.790	0.790	0.790	0
2024-04-12	0.810	0.810	0.790	0.790	0.790	58,000
2024-04-11	0.810	0.830	0.810	0.820	0.820	56,000
2024-04-10	0.810	0.810	0.810	0.810	0.810	20,500
2024-04-09	0.780	0.790	0.780	0.790	0.790	2,000
2024-04-08	0.820	0.840	0.790	0.800	0.800	102,000
2024-04-05	0.840	0.840	0.820	0.820	0.820	10,000
2024-04-03	0.820	0.830	0.820	0.820	0.820	62,000
2024-04-02	0.800	0.890	0.750	0.810	0.810	430,000
2024-03-28	0.800	0.830	0.800	0.830	0.830	100,000
2024-03-27	0.810	0.810	0.810	0.810	0.810	55,000
2024-03-26	0.850	0.850	0.810	0.810	0.810	11,500
2024-03-25	0.800	0.860	0.800	0.840	0.840	98,500
2024-03-22	0.780	0.780	0.780	0.780	0.780	0
2024-03-21	0.780	0.780	0.760	0.780	0.780	10,500
2024-03-20	0.830	0.830	0.830	0.830	0.830	0
2024-03-19	0.830	0.830	0.830	0.830	0.830	1,500
2024-03-18	0.850	0.850	0.840	0.840	0.840	9,500
2024-03-15	0.820	0.860	0.820	0.860	0.860	11,000
2024-03-14	0.800	0.810	0.800	0.810	0.810	25,000
2024-03-13	0.830	0.830	0.800	0.810	0.810	26,500
2024-03-12	0.820	0.850	0.820	0.840	0.840	34,000
2024-03-11	0.800	0.820	0.800	0.810	0.810	11,500
2024-03-08	0.790	0.800	0.790	0.800	0.800	107,000
2024-03-07	0.810	0.810	0.790	0.790	0.790	28,500
2024-03-06	0.820	0.830	0.820	0.830	0.830	1,000
2024-03-05	0.780	0.790	0.780	0.790	0.790	1,000
2024-03-04	0.800	0.800	0.750	0.800	0.800	103,000
2024-03-01	0.820	0.900	0.810	0.810	0.810	40,500
2024-02-29	0.800	0.840	0.800	0.820	0.820	23,500
2024-02-28	0.840	0.860	0.810	0.850	0.850	15,500
2024-02-27	0.840	0.840	0.840	0.840	0.840	0
2024-02-26	0.780	0.860	0.780	0.840	0.840	20,500
2024-02-23	0.820	0.820	0.810	0.810	0.810	40,000
2024-02-22	0.840	0.840	0.800	0.820	0.820	49,500
2024-02-21	0.800	0.800	0.800	0.800	0.800	73,000
2024-02-20	0.780	0.780	0.780	0.780	0.780	5,500
2024-02-19	0.780	0.780	0.780	0.780	0.780	2,000
2024-02-16	0.830	0.830	0.780	0.780	0.780	9,500

← NewerPage 11 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.