Perennial Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-10	1.120	1.130	1.120	1.120	1.073	70,000
2023-08-09	1.120	1.130	1.110	1.130	1.083	215,000
2023-08-08	1.150	1.150	1.110	1.120	1.073	340,000
2023-08-07	1.150	1.160	1.120	1.120	1.073	345,000
2023-08-04	1.220	1.220	1.080	1.150	1.102	1,805,000
2023-08-03	1.200	1.290	1.200	1.270	1.217	325,000
2023-08-02	1.200	1.220	1.180	1.220	1.169	250,000
2023-08-01	1.180	1.210	1.180	1.200	1.150	50,000
2023-07-31	1.180	1.230	1.180	1.200	1.150	225,000
2023-07-28	1.160	1.230	1.150	1.230	1.178	550,000
2023-07-27	1.240	1.240	1.220	1.240	1.188	55,000
2023-07-26	1.190	1.240	1.190	1.240	1.188	155,000
2023-07-25	1.180	1.270	1.180	1.200	1.150	340,000
2023-07-24	1.210	1.210	1.190	1.200	1.150	285,000
2023-07-21	1.250	1.250	1.220	1.220	1.169	230,000
2023-07-20	1.270	1.300	1.230	1.250	1.198	295,000
2023-07-19	1.250	1.260	1.230	1.250	1.198	240,000
2023-07-18	1.250	1.270	1.250	1.270	1.217	40,000
2023-07-14	1.320	1.320	1.230	1.280	1.226	175,000
2023-07-13	1.310	1.320	1.300	1.320	1.265	50,000
2023-07-12	1.370	1.370	1.280	1.310	1.255	375,000
2023-07-11	1.390	1.390	1.370	1.370	1.312	25,000
2023-07-10	1.410	1.410	1.360	1.390	1.332	300,000
2023-07-07	1.350	1.390	1.340	1.380	1.322	335,000
2023-07-06	1.350	1.360	1.310	1.350	1.293	195,000
2023-07-05	1.290	1.360	1.260	1.340	1.284	465,000
2023-07-04	1.320	1.320	1.260	1.290	1.236	295,000
2023-07-03	1.170	1.330	1.170	1.280	1.226	425,000
2023-06-30	1.160	1.170	1.150	1.170	1.121	140,000
2023-06-29	1.160	1.160	1.160	1.160	1.111	5,000
2023-06-28	1.140	1.170	1.140	1.170	1.121	230,000
2023-06-27	1.160	1.190	1.150	1.190	1.140	90,000
2023-06-26	1.190	1.190	1.170	1.190	1.140	55,000
2023-06-23	1.190	1.240	1.170	1.190	1.140	745,000
2023-06-21	1.170	1.200	1.170	1.190	1.140	285,000
2023-06-20	1.210	1.230	1.170	1.200	1.150	440,000
2023-06-19	1.230	1.230	1.200	1.230	1.178	160,000
2023-06-16	1.140	1.250	1.140	1.230	1.178	825,000
2023-06-15	1.200	1.200	1.100	1.130	1.083	670,000
2023-06-14	1.350	1.390	1.200	1.200	1.150	1,400,000
2023-06-13	1.410	1.420	1.390	1.390	1.332	600,000
2023-06-12	1.440	1.460	1.420	1.460	1.399	883,146
2023-06-09	1.550	1.560	1.530	1.550	1.365	525,000
2023-06-08	1.540	1.550	1.520	1.550	1.365	170,000
2023-06-07	1.540	1.560	1.530	1.540	1.356	200,000
2023-06-06	1.550	1.570	1.540	1.570	1.383	160,000
2023-06-05	1.540	1.590	1.540	1.550	1.365	130,000
2023-06-02	1.530	1.570	1.490	1.570	1.383	430,000
2023-06-01	1.510	1.540	1.490	1.500	1.321	300,000
2023-05-31	1.540	1.540	1.490	1.510	1.330	870,000
2023-05-30	1.580	1.590	1.540	1.550	1.365	245,000
2023-05-29	1.540	1.610	1.540	1.590	1.400	755,000
2023-05-25	1.580	1.590	1.540	1.550	1.365	1,545,000
2023-05-24	1.620	1.650	1.570	1.630	1.436	830,000
2023-05-23	1.600	1.650	1.510	1.640	1.444	3,000,000
2023-05-22	1.740	1.740	1.600	1.600	1.409	1,775,000
2023-05-19	1.740	1.740	1.630	1.740	1.533	2,030,000
2023-05-18	1.660	1.760	1.600	1.740	1.533	2,290,000
2023-05-17	1.550	1.660	1.510	1.640	1.444	2,510,000
2023-05-16	1.470	1.560	1.470	1.560	1.374	2,140,000

← NewerPage 14 of 21 · 1,222 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.