Perennial Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-15	1.430	1.500	1.430	1.460	1.286	635,000
2023-05-12	1.550	1.550	1.430	1.430	1.259	1,080,000
2023-05-11	1.650	1.650	1.510	1.510	1.330	2,180,000
2023-05-10	1.600	1.720	1.560	1.650	1.453	1,830,000
2023-05-09	1.690	1.810	1.610	1.630	1.436	4,930,000
2023-05-08	1.580	1.690	1.580	1.670	1.471	2,160,000
2023-05-05	1.490	1.580	1.460	1.570	1.383	3,065,000
2023-05-04	1.460	1.500	1.440	1.490	1.312	1,770,000
2023-05-03	1.360	1.440	1.320	1.440	1.268	1,660,000
2023-05-02	1.460	1.470	1.370	1.400	1.233	800,000
2023-04-28	1.270	1.400	1.270	1.400	1.233	3,525,000
2023-04-27	1.220	1.280	1.210	1.270	1.119	2,000,000
2023-04-26	1.230	1.260	1.210	1.240	1.092	905,000
2023-04-25	1.170	1.250	1.160	1.230	1.083	2,730,000
2023-04-24	1.140	1.220	1.140	1.220	1.075	915,000
2023-04-21	1.260	1.260	1.150	1.160	1.022	1,265,000
2023-04-20	1.100	1.240	1.100	1.240	1.092	2,170,000
2023-04-19	1.150	1.160	1.120	1.130	0.995	530,000
2023-04-18	1.090	1.150	1.040	1.150	1.013	665,000
2023-04-17	1.120	1.120	1.080	1.110	0.978	830,000
2023-04-14	1.100	1.100	1.090	1.100	0.969	2,230,000
2023-04-13	1.110	1.110	1.090	1.100	0.969	2,440,000
2023-04-12	1.130	1.130	1.100	1.100	0.969	1,125,000
2023-04-11	1.150	1.150	1.110	1.130	0.995	1,275,000
2023-04-06	1.190	1.190	1.140	1.160	1.022	2,065,000
2023-04-04	1.120	1.200	1.120	1.190	1.048	5,360,000
2023-04-03	1.130	1.130	1.090	1.110	0.978	5,460,000
2023-03-31	1.120	1.140	1.120	1.130	0.995	600,000
2023-03-30	1.100	1.130	1.070	1.100	0.969	1,335,000
2023-03-29	1.140	1.160	1.100	1.130	0.995	1,205,000
2023-03-28	1.140	1.140	1.130	1.140	1.004	190,000
2023-03-27	1.110	1.180	1.070	1.130	0.995	935,000
2023-03-24	1.180	1.280	1.140	1.160	1.022	4,790,000
2023-03-23	1.060	1.190	1.060	1.180	1.039	6,975,000
2023-03-22	1.020	1.120	1.010	1.050	0.925	3,970,000
2023-03-21	0.850	1.030	0.850	0.970	0.854	3,705,000
2023-03-20	0.850	0.870	0.840	0.870	0.766	275,000
2023-03-17	0.850	0.890	0.840	0.850	0.749	445,000
2023-03-16	0.840	0.850	0.820	0.840	0.740	550,000
2023-03-15	0.860	0.860	0.850	0.850	0.749	305,000
2023-03-14	0.940	0.940	0.840	0.840	0.740	1,372,234
2023-03-13	0.880	0.880	0.810	0.840	0.740	1,215,000
2023-03-10	0.900	0.900	0.860	0.870	0.766	1,045,000
2023-03-09	0.930	0.940	0.910	0.910	0.802	345,000
2023-03-08	0.930	0.930	0.910	0.930	0.819	520,000
2023-03-07	0.940	0.970	0.930	0.930	0.819	520,000
2023-03-06	0.960	0.960	0.940	0.940	0.828	925,000
2023-03-03	0.950	0.970	0.950	0.950	0.837	460,000
2023-03-02	0.950	0.970	0.940	0.950	0.837	370,000
2023-03-01	0.930	0.980	0.930	0.950	0.837	375,000
2023-02-28	0.950	0.970	0.940	0.950	0.837	595,000
2023-02-27	0.940	0.960	0.930	0.950	0.837	670,000
2023-02-24	0.930	0.960	0.930	0.940	0.828	735,000
2023-02-23	0.970	0.970	0.930	0.950	0.837	760,000
2023-02-22	0.950	0.980	0.930	0.970	0.854	1,850,000
2023-02-21	0.980	0.980	0.950	0.950	0.837	565,000
2023-02-20	0.950	0.980	0.950	0.950	0.837	170,000
2023-02-17	0.960	0.970	0.950	0.950	0.837	445,000
2023-02-16	1.010	1.020	0.950	0.950	0.837	3,180,000
2023-02-15	1.030	1.030	0.990	1.000	0.881	905,000

← NewerPage 15 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.