Purapharm Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.050	1.050	1.030	1.050	1.050	76,000
2022-11-21	1.070	1.070	1.040	1.040	1.040	189,500
2022-11-18	1.070	1.070	1.070	1.070	1.070	48,000
2022-11-17	1.090	1.090	1.070	1.070	1.070	104,500
2022-11-16	1.180	1.180	1.110	1.110	1.110	56,000
2022-11-15	1.120	1.180	1.050	1.180	1.180	272,250
2022-11-14	1.030	1.240	1.020	1.140	1.140	444,000
2022-11-11	1.050	1.070	1.010	1.020	1.020	450,500
2022-11-10	1.050	1.050	1.040	1.040	1.040	65,000
2022-11-09	1.050	1.060	1.040	1.040	1.040	77,500
2022-11-08	1.050	1.050	1.040	1.040	1.040	53,500
2022-11-07	1.120	1.280	1.020	1.040	1.040	691,500
2022-11-04	1.100	1.120	1.050	1.120	1.120	129,500
2022-11-03	1.180	1.190	1.120	1.130	1.130	168,000
2022-11-02	0.990	1.300	0.970	1.190	1.190	244,000
2022-11-01	0.930	1.000	0.920	0.990	0.990	63,000
2022-10-31	0.940	0.940	0.910	0.930	0.930	45,000
2022-10-28	0.940	0.950	0.910	0.910	0.910	369,000
2022-10-27	0.930	0.980	0.920	0.940	0.940	249,000
2022-10-26	0.920	0.950	0.920	0.920	0.920	34,500
2022-10-25	0.930	0.940	0.920	0.920	0.920	65,000
2022-10-24	0.940	0.940	0.930	0.940	0.940	124,000
2022-10-21	0.950	0.950	0.950	0.950	0.950	0
2022-10-20	0.950	0.950	0.950	0.950	0.950	0
2022-10-19	0.950	0.950	0.950	0.950	0.950	500
2022-10-18	0.930	0.970	0.910	0.970	0.970	163,000
2022-10-17	0.900	0.920	0.900	0.910	0.910	73,500
2022-10-14	0.900	0.910	0.900	0.900	0.900	127,500
2022-10-13	0.890	0.890	0.890	0.890	0.890	0
2022-10-12	0.910	0.930	0.890	0.890	0.890	237,000
2022-10-11	0.910	0.930	0.910	0.910	0.910	67,000
2022-10-10	0.920	0.930	0.910	0.910	0.910	87,500
2022-10-07	0.950	0.950	0.920	0.920	0.920	151,000
2022-10-06	0.930	0.930	0.920	0.920	0.920	56,500
2022-10-05	0.890	0.970	0.890	0.940	0.940	161,500
2022-10-03	0.930	0.940	0.890	0.890	0.890	219,000
2022-09-30	0.950	0.960	0.910	0.930	0.930	323,000
2022-09-29	0.950	0.980	0.940	0.940	0.940	111,000
2022-09-28	0.990	0.990	0.950	0.950	0.950	259,000
2022-09-27	1.000	1.030	0.990	1.000	1.000	126,000
2022-09-26	1.050	1.050	1.000	1.010	1.010	255,000
2022-09-23	1.040	1.060	1.040	1.040	1.040	70,000
2022-09-22	1.050	1.060	1.020	1.040	1.040	229,000
2022-09-21	1.050	1.070	1.050	1.070	1.070	11,500
2022-09-20	1.050	1.060	1.040	1.050	1.050	127,000
2022-09-19	1.030	1.030	1.020	1.030	1.030	43,000
2022-09-16	1.030	1.030	1.000	1.020	1.020	195,500
2022-09-15	1.070	1.070	1.030	1.030	1.030	100,000
2022-09-14	1.190	1.190	1.030	1.040	1.040	1,367,500
2022-09-13	1.200	1.200	1.160	1.170	1.170	210,750
2022-09-09	1.210	1.220	1.190	1.190	1.190	72,000
2022-09-08	1.200	1.220	1.200	1.200	1.200	25,000
2022-09-07	1.200	1.220	1.190	1.190	1.190	63,500
2022-09-06	1.210	1.220	1.200	1.200	1.200	102,000
2022-09-05	1.210	1.230	1.180	1.180	1.180	301,500
2022-09-02	1.230	1.230	1.200	1.200	1.200	111,500
2022-09-01	1.220	1.230	1.210	1.230	1.230	96,000
2022-08-31	1.220	1.230	1.210	1.230	1.230	68,500
2022-08-30	1.220	1.230	1.200	1.200	1.200	293,000
2022-08-29	1.250	1.250	1.190	1.200	1.200	242,000

← NewerPage 17 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.