Purapharm Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.480	0.480	0.480	0.480	0.480	0
2025-05-09	0.475	0.480	0.475	0.480	0.480	101,250
2025-05-08	0.475	0.480	0.475	0.480	0.480	3,000
2025-05-07	0.475	0.480	0.475	0.480	0.480	4,500
2025-05-06	0.475	0.480	0.475	0.475	0.475	44,500
2025-05-02	0.475	0.490	0.475	0.475	0.475	68,000
2025-04-30	0.475	0.475	0.475	0.475	0.475	0
2025-04-29	0.485	0.485	0.470	0.475	0.475	25,000
2025-04-28	0.485	0.485	0.485	0.485	0.485	0
2025-04-25	0.485	0.490	0.485	0.485	0.485	67,000
2025-04-24	0.470	0.485	0.470	0.485	0.485	1,003,000
2025-04-23	0.470	0.470	0.450	0.470	0.470	23,500
2025-04-22	0.480	0.480	0.470	0.470	0.470	11,500
2025-04-17	0.480	0.480	0.470	0.470	0.470	13,500
2025-04-16	0.475	0.480	0.430	0.480	0.480	424,000
2025-04-15	0.490	0.490	0.490	0.490	0.490	1,500
2025-04-14	0.495	0.500	0.490	0.490	0.490	144,500
2025-04-11	0.530	0.530	0.430	0.495	0.495	489,000
2025-04-10	0.520	0.520	0.500	0.500	0.500	32,000
2025-04-09	0.500	0.510	0.500	0.510	0.510	140,000
2025-04-08	0.495	0.520	0.495	0.500	0.500	213,000
2025-04-07	0.550	0.550	0.445	0.500	0.500	571,000
2025-04-03	0.570	0.570	0.550	0.550	0.550	3,000
2025-04-02	0.590	0.590	0.560	0.580	0.580	113,500
2025-04-01	0.590	0.600	0.570	0.590	0.590	186,500
2025-03-31	0.590	0.590	0.570	0.570	0.570	49,500
2025-03-28	0.580	0.600	0.580	0.600	0.600	134,500
2025-03-27	0.560	0.580	0.550	0.580	0.580	442,000
2025-03-26	0.560	0.560	0.560	0.560	0.560	0
2025-03-25	0.590	0.590	0.560	0.560	0.560	72,500
2025-03-24	0.590	0.650	0.530	0.570	0.570	216,000
2025-03-21	0.560	0.620	0.530	0.570	0.570	187,000
2025-03-20	0.550	0.550	0.530	0.530	0.530	14,000
2025-03-19	0.550	0.550	0.530	0.550	0.550	55,500
2025-03-18	0.550	0.590	0.550	0.560	0.560	193,500
2025-03-17	0.550	0.550	0.550	0.550	0.550	7,000
2025-03-14	0.540	0.570	0.540	0.560	0.560	28,000
2025-03-13	0.540	0.540	0.540	0.540	0.540	5,500
2025-03-12	0.560	0.560	0.550	0.550	0.550	91,500
2025-03-11	0.560	0.560	0.550	0.560	0.560	11,000
2025-03-10	0.550	0.550	0.550	0.550	0.550	25,000
2025-03-07	0.550	0.580	0.550	0.550	0.550	5,000
2025-03-06	0.550	0.640	0.530	0.560	0.560	317,500
2025-03-05	0.550	0.570	0.500	0.530	0.530	411,500
2025-03-04	0.580	0.580	0.580	0.580	0.580	11,000
2025-03-03	0.560	0.580	0.560	0.580	0.580	21,500
2025-02-28	0.560	0.560	0.550	0.560	0.560	19,500
2025-02-27	0.570	0.570	0.560	0.570	0.570	1,500
2025-02-26	0.580	0.580	0.580	0.580	0.580	14,500
2025-02-25	0.580	0.580	0.560	0.570	0.570	22,000
2025-02-24	0.580	0.580	0.570	0.580	0.580	18,000
2025-02-21	0.570	0.610	0.550	0.590	0.590	311,000
2025-02-20	0.560	0.560	0.540	0.550	0.550	68,000
2025-02-19	0.570	0.570	0.540	0.560	0.560	17,000
2025-02-18	0.530	0.590	0.530	0.570	0.570	119,500
2025-02-17	0.530	0.530	0.530	0.530	0.530	0
2025-02-14	0.540	0.540	0.510	0.530	0.530	130,500
2025-02-13	0.550	0.550	0.530	0.530	0.530	150,500
2025-02-12	0.560	0.570	0.550	0.550	0.550	120,000
2025-02-11	0.550	0.550	0.550	0.550	0.550	35,500

← NewerPage 7 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.