Purapharm Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.520	1.520	1.440	1.480	1.480	571,500
2022-05-31	1.480	1.570	1.480	1.520	1.520	1,212,000
2022-05-30	1.440	1.500	1.440	1.480	1.480	1,093,000
2022-05-27	1.500	1.500	1.440	1.440	1.440	286,000
2022-05-26	1.410	1.500	1.400	1.450	1.450	717,500
2022-05-25	1.420	1.430	1.410	1.430	1.430	350,000
2022-05-24	1.490	1.500	1.400	1.410	1.410	432,500
2022-05-23	1.460	1.500	1.450	1.490	1.490	545,000
2022-05-20	1.400	1.490	1.400	1.470	1.470	1,361,000
2022-05-19	1.400	1.420	1.370	1.390	1.390	849,000
2022-05-18	1.430	1.440	1.400	1.400	1.400	324,000
2022-05-17	1.430	1.460	1.420	1.430	1.430	583,500
2022-05-16	1.430	1.460	1.400	1.430	1.430	249,500
2022-05-13	1.410	1.450	1.380	1.410	1.410	589,500
2022-05-12	1.440	1.450	1.350	1.370	1.370	455,000
2022-05-11	1.430	1.520	1.420	1.440	1.440	878,000
2022-05-10	1.330	1.450	1.330	1.440	1.440	1,318,000
2022-05-06	1.440	1.450	1.400	1.420	1.420	678,500
2022-05-05	1.480	1.530	1.470	1.470	1.470	665,500
2022-05-04	1.520	1.520	1.440	1.480	1.480	1,286,000
2022-05-03	1.390	1.580	1.370	1.520	1.520	2,674,750
2022-04-29	1.370	1.390	1.340	1.380	1.380	817,500
2022-04-28	1.410	1.410	1.310	1.370	1.370	1,489,500
2022-04-27	1.370	1.410	1.300	1.390	1.390	4,351,000
2022-04-26	1.510	1.550	1.390	1.410	1.410	2,225,000
2022-04-25	1.510	1.530	1.480	1.500	1.500	2,185,500
2022-04-22	1.550	1.650	1.490	1.550	1.550	6,312,000
2022-04-21	1.520	1.590	1.490	1.530	1.530	2,910,000
2022-04-20	1.620	1.640	1.480	1.510	1.510	4,754,000
2022-04-19	1.620	1.680	1.490	1.620	1.620	5,337,000
2022-04-14	1.550	1.730	1.550	1.620	1.620	9,032,000
2022-04-13	1.860	2.000	1.460	1.490	1.490	21,005,000
2022-04-12	1.530	1.940	1.530	1.850	1.850	28,531,250
2022-04-11	1.300	1.570	1.300	1.520	1.520	19,472,500
2022-04-08	1.200	1.310	1.200	1.290	1.290	9,607,000
2022-04-07	1.110	1.210	1.100	1.200	1.200	6,992,000
2022-04-06	1.010	1.120	1.010	1.110	1.110	7,616,000
2022-04-04	0.970	1.020	0.970	1.010	1.010	952,500
2022-04-01	0.960	0.960	0.950	0.960	0.960	590,000
2022-03-31	0.970	0.980	0.960	0.970	0.970	647,500
2022-03-30	1.030	1.030	0.970	0.990	0.990	1,846,000
2022-03-29	0.970	1.020	0.970	1.020	1.020	1,823,000
2022-03-28	1.000	1.000	0.960	0.970	0.970	628,500
2022-03-25	0.980	1.010	0.970	0.990	0.990	763,750
2022-03-24	1.000	1.000	0.970	1.000	1.000	1,610,500
2022-03-23	0.990	1.070	0.990	1.000	1.000	5,608,750
2022-03-22	0.950	0.990	0.930	0.990	0.990	1,473,500
2022-03-21	0.980	0.980	0.920	0.950	0.950	1,536,500
2022-03-18	0.870	0.980	0.850	0.960	0.960	3,006,000
2022-03-17	0.850	0.870	0.840	0.850	0.850	830,500
2022-03-16	0.860	0.880	0.820	0.840	0.840	445,000
2022-03-15	0.860	0.870	0.820	0.830	0.830	1,307,500
2022-03-14	0.870	0.930	0.850	0.860	0.860	685,500
2022-03-11	0.850	0.870	0.830	0.870	0.870	1,149,500
2022-03-10	0.830	0.860	0.830	0.850	0.850	484,000
2022-03-09	0.850	0.860	0.820	0.850	0.850	463,000
2022-03-08	0.830	0.860	0.830	0.860	0.860	857,500
2022-03-07	0.860	0.860	0.820	0.830	0.830	1,145,000
2022-03-04	0.850	0.860	0.820	0.860	0.860	790,500
2022-03-03	0.860	0.860	0.830	0.850	0.850	539,500

← NewerPage 19 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.