Putian Communication Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.234	0.234	0.225	0.231	0.231	564,000
2026-07-28	0.250	0.250	0.232	0.234	0.234	2,540,000
2026-07-27	0.250	0.260	0.245	0.260	0.260	1,744,000
2026-07-24	0.260	0.265	0.250	0.250	0.250	508,000
2026-07-23	0.260	0.270	0.260	0.265	0.265	840,000
2026-07-22	0.295	0.295	0.255	0.255	0.255	3,452,000
2026-07-21	0.280	0.325	0.250	0.295	0.295	7,576,000
2026-07-20	0.280	0.290	0.270	0.280	0.280	2,292,000
2026-07-17	0.305	0.310	0.275	0.280	0.280	4,636,000
2026-07-16	0.305	0.315	0.300	0.315	0.315	2,052,000
2026-07-15	0.350	0.375	0.305	0.315	0.315	7,492,000
2026-07-14	0.305	0.340	0.305	0.340	0.340	2,516,000
2026-07-13	0.305	0.320	0.290	0.320	0.320	3,612,000
2026-07-10	0.365	0.400	0.295	0.305	0.305	16,544,000
2026-07-09	0.345	0.370	0.340	0.365	0.365	9,232,000
2026-07-08	0.365	0.370	0.320	0.340	0.340	3,184,000
2026-07-07	0.380	0.380	0.355	0.360	0.360	1,776,000
2026-07-06	0.420	0.420	0.360	0.390	0.390	4,444,000
2026-07-03	0.395	0.435	0.395	0.410	0.410	2,512,000
2026-07-02	0.450	0.450	0.390	0.405	0.405	8,232,000
2026-06-30	0.470	0.470	0.455	0.460	0.460	1,096,000
2026-06-29	0.485	0.495	0.460	0.470	0.470	2,728,000
2026-06-26	0.510	0.510	0.460	0.480	0.480	4,244,000
2026-06-25	0.550	0.560	0.500	0.510	0.510	3,264,000
2026-06-24	0.540	0.540	0.520	0.530	0.530	3,132,000
2026-06-23	0.590	0.600	0.530	0.540	0.540	10,796,000
2026-06-22	0.650	0.760	0.600	0.610	0.610	14,120,000
2026-06-18	0.670	0.670	0.620	0.640	0.640	2,356,000
2026-06-17	0.670	0.680	0.610	0.670	0.670	5,916,000
2026-06-16	0.700	0.710	0.640	0.670	0.670	3,812,000
2026-06-15	0.590	0.690	0.590	0.680	0.680	8,392,000
2026-06-12	0.660	0.680	0.570	0.570	0.570	5,420,000
2026-06-11	0.590	0.630	0.590	0.630	0.630	2,364,000
2026-06-10	0.670	0.720	0.600	0.610	0.610	17,416,000
2026-06-09	0.760	0.860	0.530	0.720	0.720	78,956,000
2026-06-08	0.770	0.980	0.700	0.740	0.740	38,158,000
2026-06-05	0.450	0.820	0.435	0.790	0.790	75,012,000
2026-06-04	0.460	0.480	0.450	0.465	0.465	1,664,000
2026-06-03	0.480	0.530	0.460	0.480	0.480	8,344,000
2026-06-02	0.415	0.490	0.400	0.475	0.475	5,320,000
2026-06-01	0.445	0.450	0.400	0.415	0.415	3,804,000
2026-05-29	0.455	0.475	0.400	0.445	0.445	15,396,000
2026-05-28	0.475	0.480	0.440	0.460	0.460	2,576,000
2026-05-27	0.520	0.520	0.475	0.475	0.475	596,000
2026-05-26	0.500	0.510	0.460	0.490	0.490	5,532,000
2026-05-22	0.520	0.560	0.520	0.520	0.520	5,492,000
2026-05-21	0.520	0.540	0.480	0.520	0.520	2,588,000
2026-05-20	0.510	0.530	0.490	0.520	0.520	1,124,000
2026-05-19	0.520	0.520	0.495	0.510	0.510	1,728,000
2026-05-18	0.560	0.570	0.520	0.530	0.530	2,096,000
2026-05-15	0.580	0.580	0.520	0.560	0.560	7,324,000
2026-05-14	0.600	0.610	0.570	0.590	0.590	3,212,000
2026-05-13	0.620	0.640	0.580	0.590	0.590	5,656,000
2026-05-12	0.680	0.680	0.630	0.640	0.640	4,056,000
2026-05-11	0.710	0.750	0.640	0.640	0.640	8,720,000
2026-05-08	0.630	0.730	0.610	0.690	0.690	14,556,000
2026-05-07	0.650	0.670	0.630	0.630	0.630	7,256,000
2026-05-06	0.640	0.650	0.600	0.620	0.620	5,364,000
2026-05-05	0.670	0.670	0.640	0.640	0.640	3,560,000
2026-05-04	0.660	0.690	0.620	0.670	0.670	9,552,000

← NewerPage 2 of 3 · 125 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.