Purapharm Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.550	0.550	0.540	0.550	0.550	20,000
2025-02-07	0.560	0.560	0.540	0.550	0.550	25,500
2025-02-06	0.560	0.560	0.560	0.560	0.560	78,000
2025-02-05	0.530	0.550	0.530	0.550	0.550	78,500
2025-02-04	0.510	0.520	0.510	0.520	0.520	16,000
2025-02-03	0.510	0.530	0.510	0.530	0.530	20,500
2025-01-28	0.520	0.520	0.520	0.520	0.520	0
2025-01-27	0.500	0.530	0.500	0.530	0.530	92,500
2025-01-24	0.490	0.510	0.490	0.500	0.500	138,500
2025-01-23	0.520	0.520	0.490	0.490	0.490	90,500
2025-01-22	0.530	0.540	0.530	0.530	0.530	6,000
2025-01-21	0.530	0.530	0.520	0.530	0.530	33,000
2025-01-20	0.530	0.550	0.530	0.530	0.530	11,500
2025-01-17	0.540	0.570	0.520	0.530	0.530	21,000
2025-01-16	0.540	0.540	0.520	0.520	0.520	7,500
2025-01-15	0.540	0.540	0.520	0.520	0.520	65,500
2025-01-14	0.570	0.570	0.510	0.520	0.520	87,000
2025-01-13	0.570	0.570	0.570	0.570	0.570	0
2025-01-10	0.570	0.570	0.570	0.570	0.570	0
2025-01-09	0.580	0.580	0.570	0.570	0.570	23,500
2025-01-08	0.560	0.570	0.550	0.570	0.570	59,000
2025-01-07	0.570	0.570	0.560	0.560	0.560	79,500
2025-01-06	0.580	0.580	0.570	0.570	0.570	10,000
2025-01-03	0.570	0.570	0.560	0.560	0.560	10,500
2025-01-02	0.570	0.570	0.560	0.570	0.570	5,500
2024-12-31	0.580	0.580	0.550	0.550	0.550	15,000
2024-12-30	0.580	0.580	0.580	0.580	0.580	0
2024-12-27	0.580	0.580	0.580	0.580	0.580	23,000
2024-12-24	0.590	0.600	0.570	0.570	0.570	2,500
2024-12-23	0.600	0.600	0.550	0.560	0.560	4,500
2024-12-20	0.580	0.660	0.510	0.600	0.600	1,372,500
2024-12-19	0.570	0.590	0.550	0.580	0.580	26,500
2024-12-18	0.600	0.600	0.560	0.570	0.570	306,000
2024-12-17	0.600	0.600	0.580	0.580	0.580	3,000
2024-12-16	0.590	0.590	0.590	0.590	0.590	33,500
2024-12-13	0.600	0.610	0.580	0.590	0.590	25,000
2024-12-12	0.610	0.610	0.600	0.600	0.600	4,500
2024-12-11	0.610	0.610	0.600	0.600	0.600	52,500
2024-12-10	0.640	0.640	0.600	0.600	0.600	29,000
2024-12-09	0.630	0.630	0.630	0.630	0.630	0
2024-12-06	0.630	0.640	0.600	0.630	0.630	34,000
2024-12-05	0.620	0.620	0.600	0.610	0.610	330,250
2024-12-04	0.600	0.650	0.600	0.610	0.610	127,000
2024-12-03	0.630	0.630	0.600	0.600	0.600	1,500
2024-12-02	0.600	0.630	0.600	0.630	0.630	29,000
2024-11-29	0.610	0.660	0.600	0.600	0.600	273,000
2024-11-28	0.660	0.660	0.660	0.660	0.660	0
2024-11-27	0.640	0.660	0.600	0.660	0.660	26,000
2024-11-26	0.640	0.640	0.640	0.640	0.640	38,000
2024-11-25	0.640	0.690	0.640	0.640	0.640	86,500
2024-11-22	0.640	0.640	0.640	0.640	0.640	0
2024-11-21	0.650	0.650	0.640	0.640	0.640	52,000
2024-11-20	0.660	0.660	0.640	0.650	0.650	2,000
2024-11-19	0.660	0.660	0.640	0.660	0.660	5,000
2024-11-18	0.660	0.670	0.650	0.650	0.650	46,500
2024-11-15	0.670	0.670	0.650	0.650	0.650	10,000
2024-11-14	0.670	0.670	0.640	0.670	0.670	8,500
2024-11-13	0.670	0.670	0.630	0.670	0.670	6,500
2024-11-12	0.660	0.720	0.650	0.660	0.660	281,500
2024-11-11	0.660	0.660	0.660	0.660	0.660	14,000

← NewerPage 8 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.