Purapharm Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.790	0.860	0.770	0.770	0.770	65,000
2024-02-14	0.770	0.790	0.750	0.790	0.790	17,000
2024-02-09	0.790	0.790	0.790	0.790	0.790	0
2024-02-08	0.790	0.790	0.790	0.790	0.790	0
2024-02-07	0.810	0.810	0.810	0.810	0.810	500
2024-02-06	0.840	0.850	0.790	0.810	0.810	58,000
2024-02-05	0.770	0.780	0.770	0.780	0.780	19,500
2024-02-02	0.850	0.850	0.850	0.850	0.850	8,000
2024-02-01	0.840	0.840	0.840	0.840	0.840	1,500
2024-01-31	0.860	0.860	0.840	0.840	0.840	2,000
2024-01-30	0.870	0.870	0.870	0.870	0.870	0
2024-01-29	0.840	0.930	0.840	0.880	0.880	66,000
2024-01-26	0.810	0.810	0.810	0.810	0.810	20,000
2024-01-25	0.810	0.810	0.800	0.810	0.810	50,000
2024-01-24	0.810	0.810	0.790	0.800	0.800	102,000
2024-01-23	0.830	0.830	0.740	0.810	0.810	43,000
2024-01-22	0.870	0.870	0.830	0.830	0.830	15,000
2024-01-19	0.870	0.870	0.850	0.850	0.850	13,500
2024-01-18	0.850	0.870	0.850	0.870	0.870	4,500
2024-01-17	0.860	0.880	0.860	0.860	0.860	119,500
2024-01-16	0.860	0.860	0.860	0.860	0.860	42,000
2024-01-15	0.890	0.890	0.850	0.860	0.860	80,500
2024-01-12	0.870	0.920	0.870	0.900	0.900	38,500
2024-01-11	0.890	0.940	0.860	0.870	0.870	115,500
2024-01-10	0.870	0.890	0.860	0.880	0.880	14,000
2024-01-09	0.880	0.880	0.870	0.870	0.870	5,000
2024-01-08	0.880	0.880	0.860	0.870	0.870	140,000
2024-01-05	0.900	0.910	0.870	0.880	0.880	16,500
2024-01-04	0.890	0.900	0.890	0.900	0.900	83,500
2024-01-03	0.890	0.950	0.860	0.920	0.920	78,500
2024-01-02	0.880	0.890	0.880	0.890	0.890	24,500
2023-12-29	0.940	0.950	0.880	0.900	0.900	33,000
2023-12-28	0.860	0.900	0.860	0.900	0.900	125,500
2023-12-27	0.870	0.900	0.860	0.890	0.890	27,000
2023-12-22	0.890	0.940	0.870	0.940	0.940	61,500
2023-12-21	0.900	0.900	0.880	0.880	0.880	1,500
2023-12-20	0.920	0.990	0.900	0.900	0.900	89,500
2023-12-19	0.900	0.900	0.870	0.890	0.890	2,000
2023-12-18	0.900	0.900	0.900	0.900	0.900	0
2023-12-15	0.880	0.900	0.880	0.900	0.900	36,000
2023-12-14	0.910	0.910	0.860	0.880	0.880	43,500
2023-12-13	0.930	0.930	0.910	0.910	0.910	9,000
2023-12-12	0.930	0.930	0.930	0.930	0.930	0
2023-12-11	0.940	0.940	0.940	0.940	0.940	0
2023-12-08	0.900	0.940	0.900	0.940	0.940	55,000
2023-12-07	0.900	0.900	0.870	0.900	0.900	61,500
2023-12-06	0.930	0.950	0.930	0.940	0.940	10,000
2023-12-05	0.940	0.940	0.900	0.900	0.900	17,000
2023-12-04	0.950	0.960	0.940	0.940	0.940	16,500
2023-12-01	0.980	0.980	0.930	0.980	0.980	54,500
2023-11-30	0.990	0.990	0.960	0.970	0.970	21,000
2023-11-29	0.990	1.000	0.970	0.970	0.970	63,000
2023-11-28	0.980	0.990	0.960	0.980	0.980	77,000
2023-11-27	0.990	0.990	0.990	0.990	0.990	0
2023-11-24	0.980	1.000	0.950	1.000	1.000	95,000
2023-11-23	1.000	1.010	0.980	0.980	0.980	90,000
2023-11-22	0.980	0.990	0.980	0.990	0.990	74,000
2023-11-21	0.970	0.990	0.970	0.980	0.980	85,500
2023-11-20	1.020	1.020	0.970	1.000	1.000	59,000
2023-11-17	1.000	1.030	0.990	1.000	1.000	12,000

← NewerPage 12 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.