Purapharm Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.210	1.240	1.210	1.230	1.230	35,500
2022-08-25	1.210	1.270	1.210	1.240	1.240	13,000
2022-08-24	1.230	1.250	1.200	1.200	1.200	390,000
2022-08-23	1.230	1.240	1.230	1.240	1.240	47,000
2022-08-22	1.230	1.250	1.230	1.230	1.230	125,000
2022-08-19	1.250	1.280	1.230	1.230	1.230	218,000
2022-08-18	1.240	1.260	1.230	1.240	1.240	87,500
2022-08-17	1.230	1.270	1.230	1.240	1.240	449,000
2022-08-16	1.210	1.240	1.210	1.240	1.240	328,500
2022-08-15	1.400	1.460	1.150	1.210	1.210	1,833,000
2022-08-12	1.430	1.450	1.400	1.420	1.420	94,000
2022-08-11	1.410	1.420	1.400	1.420	1.420	72,500
2022-08-10	1.470	1.470	1.400	1.430	1.430	46,000
2022-08-09	1.400	1.450	1.390	1.430	1.430	237,000
2022-08-08	1.410	1.420	1.410	1.420	1.420	10,000
2022-08-05	1.420	1.420	1.420	1.420	1.420	0
2022-08-04	1.420	1.420	1.380	1.420	1.420	139,000
2022-08-03	1.410	1.410	1.380	1.390	1.390	118,500
2022-08-02	1.430	1.430	1.370	1.390	1.390	414,500
2022-08-01	1.420	1.430	1.410	1.420	1.420	43,500
2022-07-29	1.400	1.430	1.390	1.410	1.410	167,500
2022-07-28	1.400	1.430	1.390	1.410	1.410	144,000
2022-07-27	1.390	1.430	1.380	1.410	1.410	161,500
2022-07-26	1.420	1.440	1.380	1.400	1.400	633,000
2022-07-25	1.470	1.490	1.420	1.440	1.440	644,500
2022-07-22	1.500	1.500	1.450	1.470	1.470	262,500
2022-07-21	1.540	1.540	1.460	1.490	1.490	112,500
2022-07-20	1.480	1.490	1.450	1.470	1.470	149,500
2022-07-19	1.460	1.480	1.440	1.460	1.460	130,000
2022-07-18	1.460	1.480	1.450	1.480	1.480	216,000
2022-07-15	1.540	1.540	1.420	1.460	1.460	612,500
2022-07-14	1.520	1.550	1.500	1.520	1.520	302,500
2022-07-13	1.510	1.550	1.490	1.510	1.510	344,500
2022-07-12	1.590	1.590	1.500	1.510	1.510	407,500
2022-07-11	1.610	1.620	1.520	1.540	1.540	790,500
2022-07-08	1.580	1.600	1.560	1.590	1.590	621,500
2022-07-07	1.580	1.600	1.550	1.580	1.580	534,500
2022-07-06	1.620	1.650	1.540	1.580	1.580	569,000
2022-07-05	1.610	1.660	1.590	1.620	1.620	1,408,000
2022-07-04	1.550	1.630	1.550	1.590	1.590	1,502,000
2022-06-30	1.440	1.600	1.440	1.540	1.540	2,299,000
2022-06-29	1.430	1.460	1.420	1.460	1.460	137,000
2022-06-28	1.420	1.480	1.420	1.440	1.440	592,500
2022-06-27	1.420	1.450	1.420	1.440	1.440	203,000
2022-06-24	1.430	1.440	1.420	1.420	1.420	415,500
2022-06-23	1.430	1.440	1.420	1.430	1.430	138,000
2022-06-22	1.440	1.460	1.430	1.430	1.430	347,000
2022-06-21	1.430	1.460	1.420	1.440	1.440	571,000
2022-06-20	1.430	1.460	1.420	1.430	1.430	190,500
2022-06-17	1.420	1.460	1.420	1.440	1.440	350,500
2022-06-16	1.440	1.460	1.430	1.430	1.430	392,500
2022-06-15	1.460	1.490	1.440	1.440	1.440	113,000
2022-06-14	1.420	1.500	1.400	1.450	1.450	353,500
2022-06-13	1.460	1.470	1.430	1.440	1.440	342,500
2022-06-10	1.470	1.480	1.460	1.460	1.460	214,000
2022-06-09	1.480	1.510	1.450	1.470	1.470	525,000
2022-06-08	1.480	1.510	1.460	1.500	1.500	417,000
2022-06-07	1.480	1.520	1.480	1.490	1.490	466,500
2022-06-06	1.480	1.500	1.450	1.500	1.500	274,500
2022-06-02	1.480	1.500	1.460	1.490	1.490	527,500

← NewerPage 18 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.