Purapharm Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.020	1.020	0.990	1.000	1.000	32,500
2023-11-15	1.030	1.030	0.990	1.030	1.030	45,000
2023-11-14	1.010	1.010	1.010	1.010	1.010	0
2023-11-13	1.000	1.010	0.960	1.010	1.010	42,500
2023-11-10	0.990	1.030	0.970	1.030	1.030	13,500
2023-11-09	1.020	1.020	0.990	1.010	1.010	5,500
2023-11-08	1.030	1.030	1.000	1.000	1.000	11,000
2023-11-07	1.040	1.040	0.950	1.000	1.000	143,500
2023-11-06	1.050	1.080	0.940	1.040	1.040	139,000
2023-11-03	1.040	1.050	1.010	1.050	1.050	39,000
2023-11-02	1.050	1.050	1.010	1.040	1.040	29,000
2023-11-01	0.990	1.090	0.990	1.000	1.000	51,000
2023-10-31	1.020	1.030	0.990	1.030	1.030	108,000
2023-10-30	1.010	1.070	1.000	1.070	1.070	68,000
2023-10-27	1.000	1.010	0.980	1.010	1.010	187,500
2023-10-26	1.050	1.050	1.000	1.000	1.000	86,000
2023-10-25	1.080	1.100	1.050	1.050	1.050	102,000
2023-10-24	1.100	1.100	1.100	1.100	1.100	0
2023-10-20	1.100	1.120	1.100	1.110	1.110	62,000
2023-10-19	1.030	1.100	1.010	1.100	1.100	172,500
2023-10-18	1.090	1.090	1.020	1.030	1.030	21,000
2023-10-17	1.130	1.130	1.060	1.070	1.070	27,000
2023-10-16	1.080	1.110	1.000	1.090	1.090	310,000
2023-10-13	1.070	1.140	1.060	1.120	1.120	258,500
2023-10-12	1.090	1.100	1.070	1.080	1.080	169,500
2023-10-11	1.100	1.150	1.090	1.090	1.090	150,500
2023-10-10	1.090	1.100	1.080	1.100	1.100	36,000
2023-10-09	1.110	1.170	1.070	1.150	1.150	55,000
2023-10-06	1.160	1.180	1.150	1.150	1.150	41,500
2023-10-05	1.180	1.210	1.160	1.180	1.180	20,500
2023-10-04	1.170	1.220	1.170	1.180	1.180	152,500
2023-10-03	1.190	1.200	1.140	1.160	1.160	131,000
2023-09-29	1.180	1.230	1.130	1.170	1.170	757,000
2023-09-28	1.150	1.210	1.140	1.180	1.180	912,500
2023-09-27	1.080	1.140	1.070	1.130	1.130	604,000
2023-09-26	1.130	1.140	1.040	1.080	1.080	160,000
2023-09-25	1.060	1.070	1.060	1.070	1.070	4,500
2023-09-22	1.070	1.100	1.010	1.060	1.060	72,000
2023-09-21	1.070	1.070	1.070	1.070	1.070	0
2023-09-20	1.020	1.090	1.020	1.080	1.080	221,500
2023-09-19	1.030	1.060	1.000	1.050	1.050	79,000
2023-09-18	1.110	1.140	1.000	1.030	1.030	151,000
2023-09-15	1.150	1.150	1.090	1.120	1.120	432,000
2023-09-14	1.250	1.260	1.080	1.150	1.150	914,000
2023-09-13	1.050	1.180	1.050	1.150	1.150	578,500
2023-09-12	0.990	1.050	0.990	1.050	1.050	42,000
2023-09-11	0.980	1.000	0.960	0.990	0.990	33,000
2023-09-07	1.000	1.010	0.970	1.000	1.000	64,500
2023-09-06	0.930	0.990	0.930	0.960	0.960	186,000
2023-09-05	0.950	0.950	0.900	0.920	0.920	78,000
2023-09-04	0.900	0.950	0.900	0.950	0.950	39,000
2023-08-31	0.930	0.930	0.900	0.900	0.900	5,500
2023-08-30	0.920	0.920	0.870	0.890	0.890	89,000
2023-08-29	0.950	0.950	0.920	0.920	0.920	29,750
2023-08-28	0.920	0.980	0.920	0.980	0.980	8,000
2023-08-25	0.890	0.890	0.890	0.890	0.890	0
2023-08-24	0.890	0.890	0.830	0.890	0.890	2,000
2023-08-23	0.900	0.900	0.870	0.890	0.890	17,000
2023-08-22	0.860	0.880	0.860	0.880	0.880	41,000
2023-08-21	0.870	0.870	0.820	0.830	0.830	20,500

← NewerPage 13 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.