Purapharm Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.465	0.465	0.465	0.465	0.465	32,000
2025-08-04	0.470	0.470	0.465	0.465	0.465	305,000
2025-08-01	0.480	0.480	0.465	0.470	0.470	582,000
2025-07-31	0.500	0.500	0.475	0.480	0.480	189,000
2025-07-30	0.500	0.500	0.480	0.480	0.480	38,000
2025-07-29	0.495	0.495	0.475	0.475	0.475	273,500
2025-07-28	0.500	0.500	0.470	0.480	0.480	1,467,500
2025-07-25	0.455	0.460	0.455	0.460	0.460	51,000
2025-07-24	0.460	0.460	0.450	0.455	0.455	103,500
2025-07-23	0.445	0.460	0.445	0.460	0.460	161,500
2025-07-22	0.445	0.455	0.445	0.445	0.445	177,500
2025-07-21	0.465	0.465	0.430	0.450	0.450	754,500
2025-07-18	0.455	0.470	0.455	0.465	0.465	206,500
2025-07-17	0.455	0.455	0.455	0.455	0.455	11,500
2025-07-16	0.520	0.520	0.450	0.450	0.450	37,500
2025-07-15	0.455	0.455	0.455	0.455	0.455	0
2025-07-14	0.460	0.460	0.450	0.450	0.450	234,000
2025-07-11	0.460	0.470	0.460	0.460	0.460	215,000
2025-07-10	0.480	0.480	0.460	0.460	0.460	451,000
2025-07-09	0.480	0.480	0.470	0.480	0.480	97,000
2025-07-08	0.480	0.480	0.475	0.480	0.480	145,000
2025-07-07	0.480	0.480	0.480	0.480	0.480	0
2025-07-04	0.490	0.490	0.475	0.480	0.480	4,500
2025-07-03	0.500	0.500	0.475	0.490	0.490	161,500
2025-07-02	0.495	0.500	0.490	0.500	0.500	229,500
2025-06-30	0.480	0.490	0.480	0.490	0.490	860,000
2025-06-27	0.470	0.480	0.470	0.480	0.480	562,500
2025-06-26	0.470	0.470	0.460	0.460	0.460	79,000
2025-06-25	0.475	0.475	0.450	0.460	0.460	14,500
2025-06-24	0.470	0.470	0.470	0.470	0.470	0
2025-06-23	0.470	0.470	0.470	0.470	0.470	2,000
2025-06-20	0.460	0.460	0.460	0.460	0.460	14,500
2025-06-19	0.460	0.460	0.455	0.460	0.460	9,000
2025-06-18	0.470	0.470	0.460	0.460	0.460	11,000
2025-06-17	0.470	0.470	0.460	0.460	0.460	36,500
2025-06-16	0.480	0.480	0.460	0.470	0.470	270,500
2025-06-13	0.485	0.485	0.480	0.480	0.480	76,000
2025-06-12	0.490	0.500	0.485	0.485	0.485	204,000
2025-06-11	0.490	0.490	0.480	0.490	0.490	160,000
2025-06-10	0.480	0.490	0.480	0.490	0.490	193,000
2025-06-09	0.500	0.500	0.500	0.500	0.500	0
2025-06-06	0.490	0.520	0.490	0.490	0.490	150,500
2025-06-05	0.520	0.520	0.520	0.520	0.520	0
2025-06-04	0.530	0.530	0.500	0.520	0.520	3,500
2025-06-03	0.510	0.510	0.500	0.510	0.510	70,500
2025-06-02	0.500	0.510	0.500	0.510	0.510	3,000
2025-05-30	0.495	0.540	0.495	0.500	0.500	19,500
2025-05-29	0.495	0.495	0.495	0.495	0.495	2,000
2025-05-28	0.495	0.495	0.490	0.490	0.490	26,500
2025-05-27	0.520	0.520	0.490	0.490	0.490	6,500
2025-05-26	0.490	0.490	0.490	0.490	0.490	41,500
2025-05-23	0.520	0.520	0.520	0.520	0.520	0
2025-05-22	0.510	0.510	0.510	0.510	0.510	23,500
2025-05-21	0.540	0.540	0.510	0.510	0.510	53,000
2025-05-20	0.500	0.550	0.500	0.540	0.540	127,500
2025-05-19	0.480	0.500	0.480	0.500	0.500	124,500
2025-05-16	0.490	0.490	0.480	0.480	0.480	46,000
2025-05-15	0.490	0.490	0.490	0.490	0.490	21,000
2025-05-14	0.480	0.500	0.475	0.475	0.475	101,000
2025-05-13	0.485	0.485	0.485	0.485	0.485	0

← NewerPage 6 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.