Purapharm Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.345	0.350	0.340	0.345	0.345	1,622,500
2026-01-27	0.350	0.350	0.345	0.345	0.345	275,750
2026-01-26	0.355	0.355	0.345	0.350	0.350	225,500
2026-01-23	0.350	0.350	0.345	0.350	0.350	191,500
2026-01-22	0.345	0.350	0.345	0.350	0.350	509,000
2026-01-21	0.350	0.350	0.345	0.345	0.345	315,000
2026-01-20	0.375	0.375	0.345	0.345	0.345	267,500
2026-01-19	0.345	0.345	0.345	0.345	0.345	49,500
2026-01-16	0.350	0.350	0.340	0.345	0.345	215,000
2026-01-15	0.350	0.350	0.350	0.350	0.350	200,000
2026-01-14	0.360	0.370	0.345	0.350	0.350	736,500
2026-01-13	0.345	0.375	0.345	0.360	0.360	395,500
2026-01-12	0.335	0.345	0.335	0.345	0.345	55,500
2026-01-09	0.340	0.350	0.340	0.350	0.350	63,500
2026-01-08	0.355	0.355	0.340	0.340	0.340	421,500
2026-01-07	0.355	0.355	0.345	0.345	0.345	142,750
2026-01-06	0.355	0.355	0.355	0.355	0.355	276,500
2026-01-05	0.350	0.350	0.340	0.350	0.350	305,500
2026-01-02	0.355	0.360	0.345	0.350	0.350	297,500
2025-12-31	0.360	0.360	0.355	0.355	0.355	123,500
2025-12-30	0.360	0.360	0.355	0.360	0.360	107,000
2025-12-29	0.365	0.365	0.355	0.360	0.360	231,000
2025-12-24	0.365	0.365	0.360	0.365	0.365	130,250
2025-12-23	0.355	0.360	0.355	0.360	0.360	246,000
2025-12-22	0.375	0.375	0.355	0.360	0.360	478,500
2025-12-19	0.365	0.365	0.355	0.365	0.365	297,500
2025-12-18	0.350	0.370	0.350	0.365	0.365	718,500
2025-12-17	0.360	0.365	0.355	0.365	0.365	320,500
2025-12-16	0.365	0.365	0.355	0.360	0.360	2,583,000
2025-12-15	0.365	0.365	0.355	0.365	0.365	1,746,500
2025-12-12	0.370	0.375	0.365	0.365	0.365	1,305,000
2025-12-11	0.395	0.395	0.370	0.370	0.370	151,500
2025-12-10	0.395	0.395	0.360	0.370	0.370	1,363,500
2025-12-09	0.385	0.385	0.375	0.380	0.380	656,500
2025-12-08	0.380	0.395	0.375	0.390	0.390	401,500
2025-12-05	0.360	0.370	0.360	0.370	0.370	827,500
2025-12-04	0.365	0.365	0.360	0.365	0.365	270,000
2025-12-03	0.360	0.365	0.360	0.365	0.365	138,500
2025-12-02	0.360	0.365	0.360	0.360	0.360	185,500
2025-12-01	0.360	0.360	0.360	0.360	0.360	219,000
2025-11-28	0.360	0.370	0.350	0.365	0.365	166,000
2025-11-27	0.345	0.365	0.340	0.360	0.360	636,000
2025-11-26	0.345	0.350	0.340	0.340	0.340	738,000
2025-11-25	0.370	0.380	0.335	0.350	0.350	769,500
2025-11-24	0.375	0.380	0.365	0.380	0.380	94,500
2025-11-21	0.380	0.380	0.370	0.375	0.375	106,000
2025-11-20	0.390	0.390	0.380	0.385	0.385	527,000
2025-11-19	0.385	0.390	0.380	0.390	0.390	184,000
2025-11-18	0.385	0.390	0.380	0.385	0.385	533,500
2025-11-17	0.400	0.400	0.385	0.385	0.385	1,050,000
2025-11-14	0.400	0.400	0.395	0.400	0.400	75,500
2025-11-13	0.395	0.410	0.395	0.410	0.410	267,000
2025-11-12	0.400	0.400	0.395	0.395	0.395	109,000
2025-11-11	0.400	0.405	0.395	0.400	0.400	235,500
2025-11-10	0.410	0.410	0.400	0.405	0.405	558,500
2025-11-07	0.405	0.440	0.400	0.420	0.420	210,000
2025-11-06	0.410	0.430	0.405	0.405	0.405	428,500
2025-11-05	0.405	0.405	0.405	0.405	0.405	11,000
2025-11-04	0.400	0.410	0.400	0.400	0.400	118,500
2025-11-03	0.410	0.415	0.405	0.415	0.415	260,500

← NewerPage 4 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.