Purapharm Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.840	0.870	0.840	0.860	0.860	491,500
2022-03-01	0.870	0.870	0.840	0.840	0.840	570,500
2022-02-28	0.910	0.930	0.810	0.870	0.870	4,078,500
2022-02-25	0.930	0.960	0.920	0.930	0.930	600,500
2022-02-24	0.990	0.990	0.920	0.940	0.940	855,000
2022-02-23	0.980	0.990	0.950	0.970	0.970	894,000
2022-02-22	0.980	0.980	0.930	0.970	0.970	1,831,500
2022-02-21	1.000	1.050	0.940	0.980	0.980	4,686,500
2022-02-18	0.920	1.050	0.920	1.000	1.000	14,180,000
2022-02-17	0.830	0.960	0.830	0.910	0.910	8,312,500
2022-02-16	0.800	0.830	0.800	0.820	0.820	406,500
2022-02-15	0.810	0.820	0.800	0.800	0.800	184,500
2022-02-14	0.800	0.810	0.800	0.810	0.810	261,000
2022-02-11	0.820	0.840	0.810	0.820	0.820	98,000
2022-02-10	0.830	0.850	0.820	0.840	0.840	239,000
2022-02-09	0.820	0.850	0.820	0.840	0.840	255,500
2022-02-08	0.820	0.840	0.810	0.830	0.830	154,500
2022-02-07	0.850	0.850	0.820	0.830	0.830	328,000
2022-02-04	0.820	0.860	0.800	0.830	0.830	854,000
2022-01-31	0.790	0.800	0.780	0.800	0.800	226,500
2022-01-28	0.790	0.790	0.780	0.790	0.790	1,034,000
2022-01-27	0.810	0.810	0.790	0.800	0.800	830,500
2022-01-26	0.820	0.840	0.810	0.830	0.830	546,000
2022-01-25	0.860	0.860	0.810	0.830	0.830	1,773,000
2022-01-24	0.840	0.860	0.840	0.860	0.860	470,000
2022-01-21	0.870	0.870	0.840	0.860	0.860	1,157,000
2022-01-20	0.890	0.910	0.840	0.870	0.870	4,034,000
2022-01-19	0.910	0.910	0.880	0.890	0.890	1,187,000
2022-01-18	0.890	0.950	0.890	0.920	0.920	1,629,000
2022-01-17	0.900	0.900	0.870	0.890	0.890	1,318,500
2022-01-14	0.940	0.950	0.880	0.890	0.890	2,667,000
2022-01-13	0.880	1.020	0.870	0.940	0.940	10,058,500
2022-01-12	0.850	0.880	0.840	0.850	0.850	1,168,500
2022-01-11	0.880	0.900	0.850	0.860	0.860	1,413,500
2022-01-10	0.850	0.900	0.850	0.890	0.890	1,945,000
2022-01-07	0.930	0.930	0.840	0.860	0.860	2,690,500
2022-01-06	0.940	0.970	0.820	0.930	0.930	8,000,500
2022-01-05	1.050	1.070	0.900	0.920	0.920	7,018,000
2022-01-04	1.190	1.340	0.990	1.040	1.040	17,943,000
2022-01-03	0.800	1.130	0.800	1.120	1.120	20,250,500
2021-12-31	0.810	0.820	0.800	0.810	0.810	200,500
2021-12-30	0.790	0.800	0.780	0.790	0.790	5,000
2021-12-29	0.800	0.800	0.800	0.800	0.800	9,000
2021-12-28	0.770	0.830	0.770	0.800	0.800	819,500
2021-12-24	0.770	0.770	0.770	0.770	0.770	0
2021-12-23	0.780	0.790	0.770	0.770	0.770	28,000
2021-12-22	0.780	0.780	0.780	0.780	0.780	0
2021-12-21	0.770	0.780	0.760	0.780	0.780	272,000
2021-12-20	0.770	0.780	0.760	0.760	0.760	217,000
2021-12-17	0.770	0.790	0.770	0.770	0.770	296,500
2021-12-16	0.770	0.780	0.760	0.770	0.770	108,500
2021-12-15	0.780	0.780	0.770	0.770	0.770	345,500
2021-12-14	0.780	0.780	0.780	0.780	0.780	0
2021-12-13	0.780	0.780	0.780	0.780	0.780	1,000
2021-12-10	0.790	0.800	0.780	0.780	0.780	47,000
2021-12-09	0.780	0.800	0.780	0.790	0.790	75,500
2021-12-08	0.780	0.780	0.770	0.780	0.780	21,000
2021-12-07	0.770	0.790	0.760	0.790	0.790	60,500
2021-12-06	0.780	0.780	0.780	0.780	0.780	8,500
2021-12-03	0.760	0.790	0.760	0.780	0.780	208,000

← NewerPage 20 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.