Purapharm Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.275	0.290	0.270	0.290	0.290	168,000
2026-07-27	0.280	0.290	0.280	0.290	0.290	52,500
2026-07-24	0.280	0.285	0.280	0.285	0.285	14,000
2026-07-23	0.285	0.285	0.275	0.285	0.285	412,000
2026-07-22	0.285	0.285	0.275	0.285	0.285	412,000
2026-07-21	0.295	0.295	0.280	0.295	0.295	121,500
2026-07-20	0.290	0.290	0.280	0.285	0.285	226,500
2026-07-17	0.290	0.290	0.280	0.290	0.290	464,500
2026-07-16	0.295	0.295	0.295	0.295	0.295	180,000
2026-07-15	0.295	0.300	0.285	0.295	0.295	401,500
2026-07-14	0.300	0.300	0.295	0.295	0.295	214,000
2026-07-13	0.295	0.295	0.285	0.285	0.285	257,000
2026-07-10	0.295	0.300	0.290	0.300	0.300	52,500
2026-07-09	0.295	0.300	0.290	0.300	0.300	317,000
2026-07-08	0.295	0.300	0.290	0.300	0.300	317,000
2026-07-07	0.290	0.295	0.285	0.290	0.290	176,000
2026-07-06	0.290	0.300	0.290	0.300	0.300	703,500
2026-07-03	0.290	0.300	0.290	0.295	0.295	446,500
2026-07-02	0.295	0.300	0.285	0.300	0.300	840,500
2026-06-30	0.295	0.295	0.285	0.295	0.295	752,000
2026-06-29	0.290	0.300	0.280	0.300	0.300	220,500
2026-06-26	0.300	0.305	0.280	0.290	0.290	114,500
2026-06-25	0.290	0.290	0.290	0.290	0.290	109,000
2026-06-24	0.290	0.300	0.290	0.290	0.290	52,000
2026-06-23	0.305	0.305	0.290	0.290	0.290	15,000
2026-06-22	0.295	0.310	0.295	0.310	0.310	268,500
2026-06-18	0.305	0.305	0.300	0.305	0.305	686,000
2026-06-17	0.305	0.315	0.300	0.310	0.310	1,278,500
2026-06-16	0.300	0.310	0.300	0.310	0.310	283,000
2026-06-15	0.310	0.310	0.305	0.305	0.305	536,000
2026-06-12	0.305	0.310	0.305	0.310	0.310	940,000
2026-06-11	0.305	0.310	0.300	0.310	0.310	1,326,000
2026-06-10	0.305	0.310	0.300	0.300	0.300	687,500
2026-06-09	0.305	0.305	0.300	0.305	0.305	452,500
2026-06-08	0.300	0.305	0.300	0.300	0.300	828,500
2026-06-05	0.300	0.305	0.295	0.300	0.300	734,000
2026-06-04	0.300	0.305	0.295	0.300	0.300	1,116,500
2026-06-03	0.300	0.300	0.295	0.300	0.300	1,486,500
2026-06-02	0.300	0.305	0.295	0.300	0.300	757,000
2026-06-01	0.305	0.305	0.295	0.300	0.300	651,000
2026-05-29	0.300	0.305	0.295	0.305	0.305	1,432,500
2026-05-28	0.300	0.300	0.295	0.300	0.300	1,408,000
2026-05-27	0.300	0.305	0.295	0.300	0.300	1,525,000
2026-05-26	0.300	0.300	0.295	0.300	0.300	3,012,000
2026-05-22	0.300	0.300	0.290	0.295	0.295	361,500
2026-05-21	0.300	0.300	0.290	0.300	0.300	1,492,500
2026-05-20	0.300	0.300	0.290	0.300	0.300	584,000
2026-05-19	0.295	0.300	0.290	0.300	0.300	540,000
2026-05-18	0.320	0.320	0.290	0.290	0.290	209,500
2026-05-15	0.320	0.320	0.315	0.320	0.320	110,000
2026-05-14	0.325	0.325	0.310	0.315	0.315	231,500
2026-05-13	0.320	0.330	0.320	0.325	0.325	229,000
2026-05-12	0.335	0.335	0.320	0.320	0.320	319,500
2026-05-11	0.320	0.340	0.320	0.335	0.335	1,034,000
2026-05-08	0.300	0.320	0.285	0.320	0.320	899,000
2026-05-07	0.300	0.300	0.295	0.295	0.295	51,000
2026-05-06	0.300	0.300	0.290	0.295	0.295	102,500
2026-05-05	0.300	0.300	0.290	0.300	0.300	203,000
2026-05-04	0.295	0.305	0.295	0.300	0.300	283,500
2026-04-30	0.295	0.295	0.290	0.290	0.290	126,500

← NewerPage 2 of 21 · 1,233 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.