Perennial Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.870	0.870	0.870	0.870	0.833	5,000
2024-02-09	0.880	0.880	0.860	0.870	0.833	190,000
2024-02-08	0.870	0.930	0.870	0.880	0.843	225,000
2024-02-07	0.880	0.880	0.850	0.870	0.833	335,000
2024-02-06	0.900	0.910	0.890	0.890	0.853	200,000
2024-02-05	0.890	0.900	0.890	0.900	0.862	210,000
2024-02-02	0.910	0.910	0.890	0.890	0.853	200,000
2024-02-01	0.900	0.910	0.900	0.900	0.862	120,000
2024-01-31	0.890	0.910	0.890	0.910	0.872	445,000
2024-01-30	0.950	0.950	0.900	0.910	0.872	170,000
2024-01-29	0.910	0.910	0.900	0.910	0.872	145,000
2024-01-26	0.910	0.930	0.900	0.920	0.881	230,000
2024-01-25	0.970	0.970	0.920	0.920	0.881	610,000
2024-01-24	0.940	0.940	0.940	0.940	0.901	10,000
2024-01-23	0.910	0.940	0.900	0.940	0.901	150,000
2024-01-22	0.950	0.950	0.900	0.920	0.881	140,000
2024-01-19	0.960	0.960	0.940	0.940	0.901	135,000
2024-01-18	0.920	0.930	0.920	0.920	0.881	280,000
2024-01-17	0.940	0.940	0.920	0.930	0.891	240,000
2024-01-16	0.960	0.960	0.940	0.950	0.910	250,000
2024-01-15	0.950	0.960	0.950	0.960	0.920	110,000
2024-01-12	0.980	0.980	0.950	0.950	0.910	560,000
2024-01-11	0.950	1.010	0.950	0.980	0.939	360,000
2024-01-10	0.960	0.980	0.960	0.960	0.920	450,000
2024-01-09	1.000	1.050	0.980	1.010	0.968	575,000
2024-01-08	0.930	1.080	0.920	1.010	0.968	2,685,000
2024-01-05	0.950	0.960	0.900	0.930	0.891	895,000
2024-01-04	0.960	0.960	0.900	0.910	0.872	25,000
2024-01-03	0.880	0.970	0.880	0.930	0.891	340,000
2024-01-02	0.850	0.940	0.850	0.920	0.881	1,105,000
2023-12-29	0.830	0.850	0.830	0.850	0.814	20,000
2023-12-28	0.840	0.860	0.840	0.860	0.824	95,000
2023-12-27	0.850	0.860	0.840	0.840	0.805	190,000
2023-12-22	0.860	0.860	0.820	0.840	0.805	365,000
2023-12-21	0.860	0.870	0.840	0.850	0.814	195,000
2023-12-20	0.840	0.900	0.830	0.870	0.833	640,000
2023-12-19	0.820	0.840	0.800	0.840	0.805	50,000
2023-12-15	0.830	0.830	0.830	0.830	0.795	15,000
2023-12-14	0.810	0.810	0.810	0.810	0.776	25,000
2023-12-13	0.810	0.850	0.810	0.810	0.776	140,000
2023-12-12	0.800	0.820	0.800	0.820	0.786	130,000
2023-12-11	0.800	0.800	0.770	0.790	0.757	420,000
2023-12-08	0.840	0.840	0.820	0.830	0.795	20,000
2023-12-07	0.840	0.840	0.810	0.810	0.776	335,000
2023-12-06	0.840	0.840	0.840	0.840	0.805	20,000
2023-12-05	0.850	0.850	0.820	0.830	0.795	150,000
2023-12-04	0.850	0.860	0.850	0.850	0.814	40,000
2023-12-01	0.860	0.860	0.820	0.830	0.795	40,000
2023-11-30	0.860	0.860	0.860	0.860	0.824	40,000
2023-11-29	0.830	0.870	0.830	0.870	0.833	95,000
2023-11-27	0.850	0.870	0.830	0.840	0.805	320,000
2023-11-24	0.880	0.880	0.840	0.870	0.833	160,000
2023-11-23	0.880	0.880	0.880	0.880	0.843	5,000
2023-11-22	0.860	0.890	0.850	0.880	0.843	100,000
2023-11-21	0.860	0.890	0.860	0.890	0.853	35,000
2023-11-20	0.840	0.860	0.840	0.860	0.824	25,000
2023-11-17	0.850	0.850	0.850	0.850	0.814	25,000
2023-11-16	0.860	0.890	0.860	0.890	0.853	70,000
2023-11-15	0.850	0.910	0.840	0.880	0.843	170,000
2023-11-14	0.830	0.860	0.830	0.840	0.805	415,000

← NewerPage 12 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-12	0.0500 HKD
2023-06-12	0.1250 HKD
2022-06-06	0.0375 HKD
2021-06-02	0.0375 HKD
2020-06-15	0.0250 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.