Platt Nera International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.455	0.470	0.445	0.465	2.325	22,000
2023-11-15	0.470	0.475	0.450	0.455	2.275	21,600
2023-11-14	0.465	0.495	0.450	0.470	2.350	485,200
2023-11-13	0.475	0.510	0.460	0.490	2.450	853,200
2023-11-10	0.440	0.480	0.435	0.480	2.400	68,000
2023-11-09	0.480	0.480	0.480	0.480	2.400	0
2023-11-08	0.465	0.485	0.460	0.480	2.400	76,800
2023-11-07	0.460	0.510	0.455	0.480	2.400	608,800
2023-11-06	0.425	0.460	0.420	0.460	2.300	60,000
2023-11-03	0.445	0.450	0.435	0.445	2.225	184,800
2023-11-02	0.440	0.450	0.420	0.450	2.250	207,200
2023-11-01	0.420	0.450	0.420	0.450	2.250	128,000
2023-10-31	0.450	0.450	0.450	0.450	2.250	4,000
2023-10-30	0.460	0.460	0.400	0.460	2.300	233,200
2023-10-27	0.460	0.460	0.460	0.460	2.300	0
2023-10-26	0.460	0.460	0.460	0.460	2.300	10,000
2023-10-25	0.455	0.460	0.400	0.460	2.300	232,800
2023-10-24	0.455	0.470	0.440	0.460	2.300	66,800
2023-10-20	0.450	0.485	0.450	0.465	2.325	144,000
2023-10-19	0.450	0.470	0.430	0.470	2.350	1,102,000
2023-10-18	0.460	0.475	0.440	0.460	2.300	278,000
2023-10-17	0.455	0.485	0.440	0.460	2.300	116,800
2023-10-16	0.510	0.510	0.455	0.485	2.425	83,200
2023-10-13	0.495	0.495	0.440	0.485	2.425	186,400
2023-10-12	0.495	0.520	0.475	0.495	2.475	248,000
2023-10-11	0.485	0.495	0.465	0.485	2.425	250,800
2023-10-10	0.475	0.540	0.460	0.500	2.500	883,200
2023-10-09	0.430	0.485	0.430	0.475	2.375	222,400
2023-10-06	0.435	0.455	0.400	0.455	2.275	177,000
2023-10-05	0.425	0.430	0.425	0.430	2.150	25,600
2023-10-04	0.410	0.430	0.375	0.430	2.150	423,400
2023-10-03	0.425	0.430	0.395	0.410	2.050	256,000
2023-09-29	0.450	0.470	0.430	0.435	2.175	60,800
2023-09-28	0.420	0.460	0.400	0.440	2.200	45,600
2023-09-27	0.470	0.470	0.420	0.445	2.225	51,200
2023-09-26	0.440	0.450	0.350	0.415	2.075	614,800
2023-09-25	0.465	0.465	0.430	0.460	2.300	240,400
2023-09-22	0.465	0.485	0.420	0.465	2.325	543,200
2023-09-21	0.510	0.510	0.435	0.490	2.450	682,400
2023-09-20	0.420	0.500	0.400	0.495	2.475	1,846,000
2023-09-19	0.350	0.440	0.350	0.420	2.100	2,568,100
2023-09-18	0.232	0.380	0.222	0.355	1.775	2,057,000
2023-09-15	0.248	0.260	0.218	0.233	1.165	711,571
2023-09-14	0.250	0.290	0.220	0.249	1.245	734,800
2023-09-13	0.230	0.260	0.226	0.239	1.195	106,000
2023-09-12	0.255	0.285	0.240	0.245	1.225	266,400
2023-09-11	0.325	0.325	0.250	0.300	1.500	291,600
2023-09-07	0.212	0.320	0.209	0.320	1.600	852,800
2023-09-06	0.200	0.205	0.190	0.200	1.000	150,000
2023-09-05	0.200	0.200	0.198	0.198	0.990	130,000
2023-09-04	0.199	0.209	0.199	0.200	1.000	61,600
2023-08-31	0.200	0.215	0.199	0.199	0.995	100,000
2023-08-30	0.191	0.222	0.188	0.199	0.995	119,200
2023-08-29	0.199	0.210	0.191	0.196	0.980	185,600
2023-08-28	0.190	0.220	0.190	0.210	1.050	344,400
2023-08-25	0.180	0.186	0.157	0.172	0.860	178,800
2023-08-24	0.137	0.200	0.137	0.180	0.900	71,600
2023-08-23	0.138	0.150	0.136	0.143	0.715	35,200
2023-08-22	0.139	0.149	0.131	0.145	0.725	822,000
2023-08-21	0.130	0.139	0.130	0.131	0.655	47,200

← NewerPage 13 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.