Purapharm Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.000	1.000	0.960	0.960	0.960	60,500
2023-05-22	1.020	1.020	0.960	1.000	1.000	31,500
2023-05-19	1.060	1.060	1.020	1.020	1.020	1,500
2023-05-18	1.060	1.060	1.040	1.060	1.060	89,500
2023-05-17	1.060	1.060	1.060	1.060	1.060	2,500
2023-05-16	1.060	1.060	1.060	1.060	1.060	0
2023-05-15	1.060	1.060	1.060	1.060	1.060	1,000
2023-05-12	1.050	1.060	1.050	1.060	1.060	50,500
2023-05-11	1.050	1.050	1.050	1.050	1.050	0
2023-05-10	1.060	1.060	1.050	1.050	1.050	170,000
2023-05-09	1.070	1.070	1.050	1.060	1.060	123,000
2023-05-08	1.070	1.070	1.070	1.070	1.070	3,500
2023-05-05	1.080	1.080	1.070	1.070	1.070	66,000
2023-05-04	1.080	1.080	1.080	1.080	1.080	31,000
2023-05-03	1.080	1.080	1.080	1.080	1.080	42,000
2023-05-02	1.080	1.080	1.080	1.080	1.080	12,500
2023-04-28	1.080	1.080	1.080	1.080	1.080	51,000
2023-04-27	1.080	1.080	1.080	1.080	1.080	31,000
2023-04-26	1.110	1.110	1.080	1.080	1.080	60,500
2023-04-25	1.100	1.110	1.070	1.110	1.110	190,500
2023-04-24	1.070	1.100	1.070	1.090	1.090	53,500
2023-04-21	1.070	1.070	1.010	1.060	1.060	169,500
2023-04-20	1.090	1.090	1.070	1.070	1.070	30,500
2023-04-19	1.180	1.180	1.080	1.090	1.090	10,500
2023-04-18	1.080	1.080	1.070	1.070	1.070	166,500
2023-04-17	1.090	1.090	1.080	1.080	1.080	6,000
2023-04-14	1.090	1.090	1.090	1.090	1.090	0
2023-04-13	1.100	1.100	1.080	1.090	1.090	9,500
2023-04-12	1.090	1.090	1.090	1.090	1.090	0
2023-04-11	1.090	1.090	1.080	1.080	1.080	61,000
2023-04-06	1.090	1.090	1.090	1.090	1.090	0
2023-04-04	1.190	1.190	1.080	1.080	1.080	34,500
2023-04-03	1.080	1.190	1.080	1.190	1.190	22,500
2023-03-31	1.090	1.090	1.090	1.090	1.090	0
2023-03-30	1.100	1.100	1.070	1.080	1.080	85,500
2023-03-29	1.100	1.100	1.080	1.100	1.100	16,500
2023-03-28	1.070	1.070	1.060	1.060	1.060	5,500
2023-03-27	1.070	1.080	1.070	1.070	1.070	21,500
2023-03-24	1.030	1.040	1.030	1.040	1.040	2,500
2023-03-23	1.070	1.070	1.030	1.030	1.030	160,000
2023-03-22	1.070	1.080	1.070	1.080	1.080	50,500
2023-03-21	1.070	1.070	1.070	1.070	1.070	28,500
2023-03-20	1.070	1.070	1.070	1.070	1.070	27,500
2023-03-17	1.080	1.090	1.070	1.070	1.070	118,000
2023-03-16	1.080	1.090	1.080	1.090	1.090	80,000
2023-03-15	1.070	1.120	1.070	1.090	1.090	174,500
2023-03-14	1.070	1.070	1.070	1.070	1.070	85,000
2023-03-13	1.080	1.080	1.070	1.070	1.070	52,500
2023-03-10	1.080	1.080	1.080	1.080	1.080	19,000
2023-03-09	1.150	1.150	1.080	1.080	1.080	328,000
2023-03-08	1.140	1.170	1.110	1.140	1.140	364,500
2023-03-07	1.140	1.140	1.140	1.140	1.140	0
2023-03-06	1.160	1.160	1.140	1.140	1.140	105,500
2023-03-03	1.190	1.190	1.150	1.150	1.150	122,500
2023-03-02	1.170	1.170	1.150	1.160	1.160	60,500
2023-03-01	1.160	1.180	1.160	1.170	1.170	33,000
2023-02-28	1.200	1.200	1.160	1.160	1.160	52,500
2023-02-27	1.200	1.230	1.160	1.160	1.160	140,000
2023-02-24	1.180	1.180	1.180	1.180	1.180	0
2023-02-23	1.210	1.210	1.170	1.180	1.180	25,500

← NewerPage 15 of 21 · 1,234 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.