Purapharm Corp Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.760	0.770	0.760	0.770	0.770	60,500
2021-12-01	0.770	0.780	0.760	0.760	0.760	361,000
2021-11-30	0.780	0.780	0.760	0.770	0.770	464,500
2021-11-29	0.780	0.780	0.770	0.780	0.780	64,000
2021-11-26	0.780	0.790	0.770	0.770	0.770	142,000
2021-11-25	0.790	0.800	0.780	0.790	0.790	103,000
2021-11-24	0.780	0.800	0.780	0.800	0.800	72,000
2021-11-23	0.790	0.800	0.790	0.800	0.800	60,000
2021-11-22	0.790	0.800	0.790	0.800	0.800	2,500
2021-11-19	0.770	0.790	0.770	0.790	0.790	21,500
2021-11-18	0.770	0.770	0.770	0.770	0.770	10,000
2021-11-17	0.780	0.790	0.780	0.780	0.780	49,500
2021-11-16	0.770	0.790	0.770	0.790	0.790	176,500
2021-11-15	0.790	0.790	0.780	0.780	0.780	14,000
2021-11-12	0.770	0.790	0.770	0.790	0.790	242,500
2021-11-11	0.780	0.780	0.780	0.780	0.780	0
2021-11-10	0.780	0.780	0.780	0.780	0.780	0
2021-11-09	0.780	0.790	0.780	0.780	0.780	34,000
2021-11-08	0.790	0.800	0.770	0.770	0.770	1,106,500
2021-11-05	0.820	0.840	0.780	0.800	0.800	2,022,500
2021-11-04	0.860	0.860	0.810	0.840	0.840	656,500
2021-11-03	0.840	0.870	0.820	0.840	0.840	165,000
2021-11-02	0.830	0.850	0.820	0.830	0.830	199,000
2021-11-01	0.810	0.900	0.800	0.840	0.840	301,000
2021-10-29	0.810	0.830	0.800	0.820	0.820	683,000
2021-10-28	0.820	0.870	0.790	0.820	0.820	1,531,500
2021-10-27	0.810	0.830	0.810	0.820	0.820	311,500
2021-10-26	0.820	0.830	0.810	0.830	0.830	106,500
2021-10-25	0.850	0.850	0.810	0.830	0.830	172,500
2021-10-22	0.830	0.850	0.830	0.840	0.840	143,000
2021-10-21	0.850	0.850	0.810	0.840	0.840	423,000
2021-10-20	0.850	0.880	0.820	0.850	0.850	281,000
2021-10-19	0.850	0.860	0.820	0.850	0.850	516,000
2021-10-18	0.860	0.860	0.810	0.830	0.830	1,002,500

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

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.