Perennial Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	0.700	0.760	0.700	0.750	0.661	1,685,000
2022-11-11	0.740	0.750	0.700	0.720	0.634	1,210,000
2022-11-10	0.720	0.750	0.710	0.740	0.652	260,000
2022-11-09	0.730	0.770	0.730	0.770	0.678	620,000
2022-11-08	0.750	0.770	0.730	0.760	0.669	955,000
2022-11-07	0.700	0.760	0.700	0.750	0.661	1,135,000
2022-11-04	0.680	0.720	0.680	0.700	0.617	1,915,000
2022-11-03	0.660	0.700	0.660	0.680	0.599	870,000
2022-11-02	0.660	0.680	0.650	0.660	0.581	625,000
2022-11-01	0.660	0.680	0.630	0.660	0.581	1,320,000
2022-10-31	0.690	0.690	0.620	0.640	0.564	2,620,000
2022-10-28	0.740	0.750	0.680	0.690	0.608	2,095,000
2022-10-27	0.720	0.760	0.720	0.740	0.652	795,000
2022-10-26	0.700	0.830	0.700	0.710	0.625	1,540,000
2022-10-25	0.700	0.730	0.700	0.710	0.625	945,000
2022-10-24	0.770	0.780	0.690	0.700	0.617	4,000,000
2022-10-21	0.750	0.800	0.750	0.770	0.678	880,000
2022-10-20	0.760	0.770	0.760	0.760	0.669	331,000
2022-10-19	0.760	0.810	0.750	0.760	0.669	1,455,000
2022-10-18	0.730	0.790	0.730	0.770	0.678	1,951,812
2022-10-17	0.730	0.750	0.720	0.730	0.643	735,000
2022-10-14	0.710	0.790	0.710	0.740	0.652	1,690,000
2022-10-13	0.730	0.740	0.710	0.710	0.625	1,125,000
2022-10-12	0.750	0.760	0.730	0.750	0.661	1,475,000
2022-10-11	0.780	0.810	0.740	0.760	0.669	1,420,000
2022-10-10	0.800	0.810	0.780	0.780	0.687	1,495,000
2022-10-07	0.780	0.800	0.770	0.780	0.687	755,000
2022-10-06	0.800	0.820	0.780	0.810	0.713	565,000
2022-10-05	0.810	0.820	0.790	0.820	0.722	1,045,000
2022-10-03	0.810	0.840	0.790	0.800	0.705	825,000
2022-09-30	0.780	0.850	0.760	0.820	0.722	2,745,000
2022-09-29	0.810	0.840	0.780	0.780	0.687	2,564,546
2022-09-28	0.750	0.860	0.740	0.810	0.713	4,275,000
2022-09-27	0.750	0.810	0.720	0.790	0.696	3,645,000
2022-09-26	0.770	0.810	0.730	0.750	0.661	2,030,000
2022-09-23	0.790	0.830	0.760	0.790	0.696	1,465,000
2022-09-22	0.840	0.850	0.780	0.800	0.705	4,190,000
2022-09-21	0.870	0.880	0.850	0.850	0.749	1,475,000
2022-09-20	0.870	0.920	0.860	0.880	0.775	1,980,000
2022-09-19	0.930	0.930	0.880	0.890	0.784	1,954,329
2022-09-16	0.920	0.950	0.910	0.940	0.828	2,244,405
2022-09-15	0.920	0.960	0.900	0.950	0.837	2,784,984
2022-09-14	0.920	0.990	0.880	0.920	0.810	6,425,000
2022-09-13	0.980	0.980	0.920	0.930	0.819	3,948,566
2022-09-09	0.990	1.050	0.960	0.980	0.863	6,562,987
2022-09-08	0.950	1.040	0.910	0.990	0.872	9,664,994
2022-09-07	0.920	1.000	0.920	0.950	0.837	6,936,875
2022-09-06	0.950	0.950	0.850	0.940	0.828	11,810,000
2022-09-05	1.300	1.330	0.880	0.950	0.837	38,730,000
2022-09-02	1.020	1.460	1.000	1.400	1.233	233,724,984
2022-09-01	1.080	1.080	0.980	1.000	0.881	44,750,000
2022-08-31	1.140	1.230	1.070	1.080	0.951	41,055,008
2022-08-30	1.210	1.230	1.160	1.160	1.022	17,734,980
2022-08-29	1.270	1.270	1.200	1.210	1.066	15,950,000
2022-08-26	1.310	1.320	1.250	1.270	1.119	18,020,000
2022-08-25	1.320	1.340	1.300	1.310	1.154	10,745,000
2022-08-24	1.350	1.350	1.290	1.300	1.145	14,985,000
2022-08-23	1.360	1.380	1.320	1.340	1.180	11,300,000
2022-08-22	1.440	1.440	1.350	1.360	1.198	18,260,000
2022-08-19	1.480	1.530	1.410	1.440	1.268	15,860,000

← NewerPage 17 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.