Purapharm Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.660	0.670	0.660	0.660	0.660	62,000
2024-11-07	0.660	0.660	0.650	0.650	0.650	44,000
2024-11-06	0.670	0.680	0.650	0.660	0.660	170,000
2024-11-05	0.680	0.680	0.660	0.670	0.670	247,500
2024-11-04	0.680	0.680	0.670	0.680	0.680	142,000
2024-11-01	0.680	0.700	0.660	0.690	0.690	94,000
2024-10-31	0.680	0.730	0.660	0.670	0.670	271,000
2024-10-30	0.690	0.690	0.670	0.690	0.690	17,000
2024-10-29	0.680	0.700	0.670	0.690	0.690	31,000
2024-10-28	0.690	0.730	0.650	0.680	0.680	891,000
2024-10-25	0.730	0.740	0.710	0.740	0.740	37,000
2024-10-24	0.710	0.710	0.710	0.710	0.710	0
2024-10-23	0.710	0.710	0.710	0.710	0.710	42,500
2024-10-22	0.690	0.720	0.660	0.710	0.710	181,500
2024-10-21	0.690	0.690	0.680	0.690	0.690	21,500
2024-10-18	0.690	0.690	0.670	0.690	0.690	143,500
2024-10-17	0.700	0.720	0.670	0.690	0.690	80,500
2024-10-16	0.690	0.750	0.660	0.700	0.700	246,500
2024-10-15	0.730	0.740	0.700	0.730	0.730	29,000
2024-10-14	0.800	0.800	0.680	0.740	0.740	44,000
2024-10-10	0.800	0.800	0.730	0.750	0.750	32,000
2024-10-09	0.830	0.830	0.740	0.750	0.750	233,000
2024-10-08	0.850	0.850	0.730	0.760	0.760	470,000
2024-10-07	0.730	0.800	0.730	0.790	0.790	1,524,000
2024-10-04	0.700	0.730	0.690	0.730	0.730	464,000
2024-10-03	0.660	0.690	0.660	0.690	0.690	88,500
2024-10-02	0.680	0.700	0.650	0.680	0.680	1,609,000
2024-09-30	0.680	0.700	0.660	0.700	0.700	376,500
2024-09-27	0.690	0.690	0.660	0.680	0.680	300,000
2024-09-26	0.670	0.690	0.650	0.690	0.690	48,000
2024-09-25	0.660	0.690	0.660	0.670	0.670	27,500
2024-09-24	0.670	0.670	0.650	0.660	0.660	80,500
2024-09-23	0.670	0.670	0.670	0.670	0.670	0
2024-09-20	0.660	0.670	0.650	0.670	0.670	22,500
2024-09-19	0.690	0.690	0.650	0.670	0.670	28,000
2024-09-17	0.650	0.700	0.650	0.690	0.690	274,000
2024-09-16	0.630	0.650	0.630	0.640	0.640	5,000
2024-09-13	0.630	0.650	0.630	0.650	0.650	5,000
2024-09-12	0.650	0.650	0.630	0.640	0.640	51,000
2024-09-11	0.660	0.660	0.650	0.660	0.660	6,500
2024-09-10	0.670	0.670	0.660	0.670	0.670	13,500
2024-09-09	0.700	0.700	0.670	0.690	0.690	2,500
2024-09-05	0.700	0.700	0.660	0.700	0.700	83,000
2024-09-04	0.700	0.700	0.700	0.700	0.700	0
2024-09-03	0.660	0.730	0.660	0.720	0.720	91,500
2024-09-02	0.690	0.690	0.670	0.680	0.680	2,500
2024-08-30	0.660	0.760	0.650	0.690	0.690	86,750
2024-08-29	0.660	0.680	0.650	0.680	0.680	56,500
2024-08-28	0.680	0.680	0.640	0.680	0.680	365,000
2024-08-27	0.680	0.680	0.640	0.680	0.680	33,000
2024-08-26	0.680	0.680	0.680	0.680	0.680	500
2024-08-23	0.670	0.670	0.670	0.670	0.670	0
2024-08-22	0.670	0.680	0.660	0.680	0.680	12,000
2024-08-21	0.680	0.680	0.640	0.680	0.680	313,500
2024-08-20	0.670	0.680	0.660	0.680	0.680	290,000
2024-08-19	0.670	0.670	0.660	0.670	0.670	12,500
2024-08-16	0.700	0.700	0.670	0.690	0.690	33,000
2024-08-15	0.700	0.700	0.700	0.700	0.700	0
2024-08-14	0.720	0.720	0.670	0.700	0.700	17,500
2024-08-13	0.700	0.700	0.700	0.700	0.700	0

← NewerPage 9 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.