Putian Communication Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.221	0.240	0.220	0.237	0.237	936,000
2026-10-22	0.222	0.245	0.222	0.242	0.242	844,000
2026-10-21	0.245	0.248	0.239	0.248	0.248	244,000
2026-10-20	0.255	0.265	0.235	0.245	0.245	2,200,000
2026-10-16	0.255	0.255	0.250	0.250	0.250	276,000
2026-10-15	0.260	0.260	0.249	0.250	0.250	1,752,000
2026-10-14	0.270	0.275	0.265	0.275	0.275	520,000
2026-10-13	0.270	0.275	0.260	0.270	0.270	2,060,000
2026-10-12	0.295	0.300	0.275	0.275	0.275	2,000,000
2026-10-09	0.295	0.300	0.285	0.300	0.300	1,008,000
2026-10-08	0.320	0.320	0.290	0.295	0.295	1,840,000
2026-10-07	0.310	0.325	0.305	0.320	0.320	3,600,000
2026-10-06	0.295	0.305	0.290	0.305	0.305	736,000
2026-10-05	0.280	0.305	0.280	0.300	0.300	1,676,000
2026-10-02	0.290	0.290	0.280	0.285	0.285	960,000
2026-09-30	0.290	0.295	0.285	0.290	0.290	2,624,000
2026-09-29	0.285	0.300	0.285	0.295	0.295	1,700,000
2026-09-28	0.305	0.310	0.285	0.285	0.285	4,044,000
2026-09-25	0.310	0.315	0.300	0.310	0.310	1,244,000
2026-09-24	0.340	0.340	0.310	0.315	0.315	3,340,000
2026-09-23	0.310	0.345	0.300	0.340	0.340	7,122,000
2026-09-22	0.305	0.365	0.300	0.310	0.310	10,988,000
2026-09-21	0.290	0.300	0.285	0.295	0.295	1,380,000
2026-09-18	0.275	0.285	0.270	0.285	0.285	2,272,000
2026-09-17	0.275	0.290	0.270	0.280	0.280	1,784,000
2026-09-16	0.280	0.285	0.270	0.285	0.285	1,588,000
2026-09-15	0.300	0.305	0.280	0.280	0.280	4,524,000
2026-09-14	0.300	0.315	0.290	0.315	0.315	692,000
2026-09-11	0.310	0.320	0.270	0.315	0.315	6,124,000
2026-09-10	0.315	0.320	0.305	0.310	0.310	1,660,000
2026-09-09	0.305	0.350	0.305	0.320	0.320	6,656,000
2026-09-08	0.320	0.325	0.295	0.305	0.305	1,500,000
2026-09-07	0.300	0.310	0.285	0.305	0.305	1,860,000
2026-09-04	0.315	0.325	0.290	0.295	0.295	1,412,000
2026-09-03	0.315	0.315	0.310	0.310	0.310	1,092,000
2026-09-02	0.325	0.325	0.315	0.325	0.325	940,000
2026-09-01	0.340	0.345	0.325	0.325	0.325	1,160,000
2026-08-31	0.325	0.340	0.325	0.330	0.330	660,000
2026-08-28	0.335	0.335	0.310	0.325	0.325	2,624,000
2026-08-27	0.330	0.355	0.330	0.340	0.340	2,148,000
2026-08-26	0.325	0.350	0.325	0.325	0.325	1,938,000
2026-08-25	0.305	0.340	0.295	0.325	0.325	3,072,000
2026-08-24	0.325	0.325	0.300	0.305	0.305	2,052,000
2026-08-21	0.345	0.345	0.325	0.335	0.335	3,636,000
2026-08-20	0.350	0.350	0.325	0.345	0.345	4,552,000
2026-08-19	0.375	0.375	0.335	0.355	0.355	3,752,000
2026-08-18	0.390	0.395	0.360	0.375	0.375	8,968,000
2026-08-17	0.350	0.460	0.350	0.390	0.390	26,896,000
2026-08-14	0.300	0.315	0.290	0.305	0.305	2,492,000
2026-08-13	0.305	0.325	0.300	0.300	0.300	4,392,000
2026-08-12	0.270	0.330	0.270	0.310	0.310	7,176,000
2026-08-11	0.280	0.295	0.265	0.270	0.270	1,748,000
2026-08-10	0.280	0.280	0.255	0.275	0.275	1,356,000
2026-08-07	0.255	0.280	0.242	0.275	0.275	3,724,000
2026-08-06	0.250	0.255	0.250	0.255	0.255	1,128,000
2026-08-05	0.241	0.270	0.235	0.255	0.255	5,020,000
2026-08-04	0.260	0.270	0.245	0.246	0.246	6,888,000
2026-08-03	0.237	0.260	0.232	0.242	0.242	2,212,000
2026-07-31	0.243	0.260	0.243	0.255	0.255	3,800,000
2026-07-30	0.221	0.230	0.216	0.223	0.223	2,292,000

Page 1 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.