Purapharm Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.170	1.170	1.170	1.170	1.170	4,000
2023-02-21	1.180	1.180	1.170	1.170	1.170	71,000
2023-02-20	1.180	1.200	1.180	1.200	1.200	42,500
2023-02-17	1.230	1.230	1.200	1.200	1.200	10,500
2023-02-16	1.180	1.190	1.180	1.180	1.180	80,000
2023-02-15	1.180	1.180	1.180	1.180	1.180	12,000
2023-02-14	1.180	1.180	1.180	1.180	1.180	1,500
2023-02-13	1.200	1.200	1.180	1.180	1.180	120,000
2023-02-10	1.200	1.200	1.190	1.190	1.190	166,500
2023-02-09	1.200	1.200	1.190	1.200	1.200	31,000
2023-02-08	1.220	1.220	1.190	1.190	1.190	87,000
2023-02-07	1.230	1.230	1.200	1.200	1.200	49,000
2023-02-06	1.210	1.210	1.200	1.210	1.210	81,500
2023-02-03	1.220	1.220	1.200	1.200	1.200	146,500
2023-02-02	1.230	1.230	1.210	1.210	1.210	117,500
2023-02-01	1.210	1.220	1.210	1.220	1.220	81,500
2023-01-31	1.230	1.230	1.210	1.220	1.220	132,000
2023-01-30	1.230	1.230	1.220	1.230	1.230	91,500
2023-01-27	1.240	1.240	1.240	1.240	1.240	34,500
2023-01-26	1.240	1.280	1.230	1.270	1.270	85,500
2023-01-20	1.240	1.260	1.240	1.240	1.240	106,500
2023-01-19	1.250	1.270	1.240	1.250	1.250	221,500
2023-01-18	1.290	1.290	1.250	1.250	1.250	22,500
2023-01-17	1.280	1.290	1.250	1.250	1.250	227,000
2023-01-16	1.290	1.320	1.290	1.290	1.290	302,500
2023-01-13	1.260	1.260	1.260	1.260	1.260	115,000
2023-01-12	1.290	1.300	1.260	1.270	1.270	267,500
2023-01-11	1.310	1.320	1.280	1.290	1.290	137,500
2023-01-10	1.320	1.320	1.290	1.320	1.320	20,000
2023-01-09	1.280	1.350	1.280	1.320	1.320	278,000
2023-01-06	1.240	1.280	1.240	1.280	1.280	117,000
2023-01-05	1.280	1.280	1.250	1.270	1.270	486,500
2023-01-04	1.300	1.300	1.270	1.270	1.270	95,500
2023-01-03	1.270	1.300	1.270	1.300	1.300	83,000
2022-12-30	1.280	1.280	1.280	1.280	1.280	97,000
2022-12-29	1.280	1.330	1.280	1.280	1.280	2,500
2022-12-28	1.270	1.310	1.270	1.280	1.280	85,000
2022-12-23	1.270	1.290	1.270	1.280	1.280	1,500
2022-12-22	1.270	1.320	1.260	1.320	1.320	93,000
2022-12-21	1.280	1.300	1.280	1.300	1.300	30,000
2022-12-20	1.280	1.340	1.260	1.280	1.280	141,000
2022-12-19	1.320	1.340	1.260	1.270	1.270	26,500
2022-12-16	1.260	1.320	1.260	1.320	1.320	79,500
2022-12-15	1.300	1.300	1.260	1.290	1.290	223,000
2022-12-14	1.360	1.380	1.280	1.320	1.320	438,500
2022-12-13	1.270	1.450	1.270	1.360	1.360	1,464,500
2022-12-12	1.260	1.270	1.230	1.260	1.260	243,000
2022-12-09	1.250	1.270	1.240	1.260	1.260	301,000
2022-12-08	1.230	1.250	1.220	1.250	1.250	284,000
2022-12-07	1.210	1.250	1.210	1.210	1.210	158,500
2022-12-06	1.180	1.230	1.180	1.210	1.210	206,500
2022-12-05	1.270	1.270	1.180	1.180	1.180	613,500
2022-12-02	1.120	1.250	1.120	1.220	1.220	725,500
2022-12-01	1.110	1.110	1.090	1.100	1.100	490,000
2022-11-30	1.100	1.100	1.070	1.100	1.100	45,500
2022-11-29	1.060	1.110	1.050	1.100	1.100	407,500
2022-11-28	1.040	1.100	1.030	1.030	1.030	74,000
2022-11-25	1.060	1.060	1.050	1.060	1.060	72,000
2022-11-24	1.050	1.060	1.040	1.060	1.060	27,000
2022-11-23	1.050	1.050	1.040	1.050	1.050	74,500

← NewerPage 16 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.