Purapharm Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.420	0.420	0.410	0.410	0.410	58,500
2025-10-30	0.425	0.425	0.415	0.420	0.420	17,000
2025-10-28	0.420	0.420	0.415	0.415	0.415	77,000
2025-10-27	0.425	0.425	0.425	0.425	0.425	0
2025-10-24	0.430	0.430	0.425	0.430	0.430	71,000
2025-10-23	0.430	0.430	0.425	0.430	0.430	241,500
2025-10-22	0.425	0.430	0.425	0.425	0.425	178,500
2025-10-21	0.435	0.435	0.430	0.435	0.435	92,000
2025-10-20	0.430	0.430	0.425	0.430	0.430	54,500
2025-10-17	0.425	0.430	0.425	0.430	0.430	64,000
2025-10-16	0.440	0.440	0.430	0.440	0.440	120,000
2025-10-15	0.430	0.440	0.430	0.430	0.430	84,000
2025-10-14	0.435	0.435	0.435	0.435	0.435	40,500
2025-10-13	0.450	0.450	0.430	0.435	0.435	283,500
2025-10-10	0.425	0.435	0.425	0.435	0.435	12,500
2025-10-09	0.450	0.460	0.430	0.430	0.430	226,500
2025-10-08	0.425	0.430	0.425	0.430	0.430	71,000
2025-10-06	0.425	0.450	0.420	0.440	0.440	59,000
2025-10-03	0.430	0.430	0.420	0.420	0.420	106,500
2025-10-02	0.420	0.435	0.420	0.430	0.430	81,500
2025-09-30	0.445	0.445	0.435	0.435	0.435	51,500
2025-09-29	0.450	0.450	0.440	0.445	0.445	85,500
2025-09-26	0.445	0.450	0.440	0.450	0.450	103,000
2025-09-25	0.450	0.450	0.430	0.450	0.450	240,000
2025-09-24	0.440	0.450	0.440	0.450	0.450	261,000
2025-09-23	0.445	0.445	0.415	0.440	0.440	305,000
2025-09-22	0.445	0.445	0.445	0.445	0.445	0
2025-09-19	0.445	0.445	0.445	0.445	0.445	202,000
2025-09-18	0.450	0.450	0.450	0.450	0.450	0
2025-09-17	0.435	0.450	0.435	0.450	0.450	44,500
2025-09-16	0.450	0.455	0.445	0.450	0.450	512,500
2025-09-15	0.445	0.445	0.435	0.435	0.435	159,500
2025-09-12	0.450	0.450	0.445	0.450	0.450	294,500
2025-09-11	0.450	0.450	0.445	0.445	0.445	101,000
2025-09-10	0.445	0.450	0.445	0.450	0.450	168,500
2025-09-09	0.445	0.450	0.440	0.440	0.440	85,500
2025-09-08	0.445	0.445	0.445	0.445	0.445	101,000
2025-09-05	0.445	0.455	0.440	0.445	0.445	142,500
2025-09-04	0.450	0.450	0.440	0.445	0.445	225,000
2025-09-03	0.455	0.455	0.450	0.455	0.455	67,000
2025-09-02	0.455	0.455	0.450	0.455	0.455	181,500
2025-09-01	0.450	0.460	0.440	0.455	0.455	94,000
2025-08-29	0.450	0.455	0.450	0.450	0.450	115,500
2025-08-28	0.455	0.455	0.450	0.450	0.450	269,500
2025-08-27	0.455	0.460	0.450	0.455	0.455	358,500
2025-08-26	0.445	0.465	0.445	0.460	0.460	135,000
2025-08-25	0.455	0.465	0.455	0.465	0.465	172,000
2025-08-22	0.450	0.450	0.435	0.450	0.450	69,500
2025-08-21	0.455	0.455	0.450	0.450	0.450	54,000
2025-08-20	0.455	0.460	0.455	0.460	0.460	306,000
2025-08-19	0.455	0.460	0.455	0.455	0.455	166,000
2025-08-18	0.455	0.460	0.455	0.455	0.455	273,500
2025-08-15	0.485	0.485	0.445	0.455	0.455	373,000
2025-08-14	0.455	0.455	0.445	0.450	0.450	143,000
2025-08-13	0.450	0.460	0.450	0.455	0.455	620,000
2025-08-12	0.455	0.455	0.450	0.450	0.450	571,000
2025-08-11	0.450	0.460	0.450	0.455	0.455	149,500
2025-08-08	0.450	0.455	0.450	0.450	0.450	132,000
2025-08-07	0.465	0.465	0.440	0.450	0.450	505,000
2025-08-06	0.470	0.470	0.465	0.470	0.470	105,000

← NewerPage 5 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.