Putian Communication Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.660	0.690	0.610	0.630	0.630	5,880,000
2026-04-29	0.680	0.710	0.640	0.650	0.650	8,544,000
2026-04-28	0.720	0.730	0.650	0.670	0.670	6,892,000
2026-04-27	0.620	0.800	0.620	0.730	0.730	27,472,000
2026-04-24	0.600	0.620	0.570	0.610	0.610	5,992,000
2026-04-23	0.610	0.720	0.590	0.620	0.620	27,384,000
2026-04-22	0.520	0.620	0.520	0.610	0.610	17,068,000
2026-04-21	0.520	0.540	0.495	0.520	0.520	5,224,000
2026-04-20	0.540	0.560	0.520	0.520	0.520	9,348,000
2026-04-17	0.540	0.560	0.510	0.530	0.530	5,816,000
2026-04-16	0.550	0.580	0.540	0.540	0.540	4,460,000
2026-04-15	0.580	0.580	0.550	0.560	0.560	3,196,000
2026-04-14	0.640	0.650	0.580	0.580	0.580	7,204,000
2026-04-13	0.640	0.650	0.610	0.630	0.630	2,308,000
2026-04-10	0.710	0.730	0.640	0.650	0.650	6,556,000
2026-04-09	0.680	0.700	0.640	0.690	0.690	8,652,000
2026-04-08	0.590	0.700	0.590	0.690	0.690	18,624,000
2026-04-02	0.520	0.590	0.520	0.550	0.550	8,116,000
2026-04-01	0.580	0.620	0.540	0.540	0.540	6,268,000
2026-03-31	0.570	0.590	0.520	0.530	0.530	5,988,000
2026-03-30	0.530	0.640	0.530	0.600	0.600	7,768,000
2026-03-27	0.540	0.600	0.540	0.570	0.570	5,200,000
2026-03-26	0.570	0.600	0.540	0.560	0.560	5,748,000
2026-03-25	0.550	0.610	0.550	0.580	0.580	9,344,000
2026-03-24	0.470	0.530	0.460	0.520	0.520	6,112,000
2026-03-23	0.510	0.510	0.460	0.460	0.460	5,728,000
2026-03-20	0.530	0.590	0.520	0.530	0.530	8,436,000
2026-03-19	0.540	0.570	0.510	0.520	0.520	8,756,000
2026-03-18	0.560	0.610	0.550	0.590	0.590	7,024,000
2026-03-17	0.630	0.640	0.500	0.540	0.540	11,684,000
2026-03-16	0.620	0.630	0.590	0.610	0.610	5,360,000
2026-03-13	0.680	0.680	0.610	0.620	0.620	4,840,000
2026-03-12	0.680	0.730	0.660	0.680	0.680	7,100,000
2026-03-11	0.700	0.830	0.640	0.700	0.700	31,056,000
2026-03-10	0.590	0.740	0.590	0.680	0.680	34,564,000
2026-03-09	0.510	0.560	0.480	0.550	0.550	8,756,000
2026-03-06	0.580	0.590	0.500	0.590	0.590	20,152,000
2026-03-05	0.600	0.660	0.580	0.610	0.610	10,416,000
2026-03-04	0.630	0.670	0.550	0.580	0.580	13,917,080
2026-03-03	0.800	0.810	0.600	0.630	0.630	33,364,000
2026-03-02	0.740	0.830	0.710	0.780	0.780	24,896,000
2026-02-27	0.780	0.890	0.750	0.780	0.780	35,932,000
2026-02-26	0.670	0.920	0.650	0.850	0.850	61,540,000
2026-02-25	0.680	0.740	0.590	0.640	0.640	31,704,000
2026-02-24	0.445	0.680	0.395	0.650	0.650	61,122,000
2026-02-23	0.340	0.480	0.335	0.445	0.445	36,580,000
2026-02-20	0.325	0.345	0.320	0.340	0.340	4,916,000
2026-02-16	0.335	0.355	0.315	0.350	0.350	7,112,000
2026-02-13	0.355	0.380	0.335	0.350	0.350	16,448,000
2026-02-12	0.280	0.330	0.270	0.325	0.325	22,868,000
2026-02-11	0.305	0.330	0.270	0.280	0.280	21,284,000
2026-02-10	0.295	0.360	0.265	0.300	0.300	55,240,000
2026-02-09	0.219	0.325	0.219	0.275	0.275	70,332,000
2026-02-06	0.164	0.230	0.162	0.217	0.217	32,564,000
2026-02-05	0.156	0.164	0.155	0.164	0.164	200,000
2026-02-04	0.169	0.169	0.156	0.156	0.156	176,000
2026-02-03	0.150	0.179	0.144	0.173	0.173	3,524,000
2026-02-02	0.148	0.156	0.144	0.153	0.153	2,320,000
2026-01-30	0.140	0.147	0.135	0.142	0.142	1,036,000
2026-01-29	0.132	0.145	0.127	0.140	0.140	2,356,000

← NewerPage 3 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.