Perennial Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	1.560	1.560	1.510	1.510	1.298	590,000
2022-05-23	1.510	1.550	1.510	1.540	1.323	195,000
2022-05-20	1.510	1.540	1.510	1.520	1.306	415,000
2022-05-19	1.500	1.520	1.500	1.520	1.306	95,000
2022-05-18	1.500	1.520	1.490	1.520	1.306	210,000
2022-05-17	1.510	1.510	1.490	1.510	1.298	15,000
2022-05-16	1.490	1.510	1.490	1.510	1.298	80,000
2022-05-13	1.510	1.510	1.470	1.480	1.272	1,215,000
2022-05-12	1.520	1.520	1.500	1.520	1.306	585,000
2022-05-11	1.510	1.540	1.510	1.520	1.306	800,000
2022-05-10	1.510	1.570	1.490	1.540	1.323	1,105,000
2022-05-06	1.530	1.570	1.530	1.540	1.323	430,000
2022-05-05	1.520	1.600	1.520	1.570	1.349	810,000
2022-05-04	1.500	1.530	1.500	1.530	1.315	30,000
2022-05-03	1.520	1.520	1.520	1.520	1.306	20,000
2022-04-29	1.540	1.570	1.520	1.530	1.315	615,000
2022-04-27	1.520	1.560	1.510	1.560	1.341	750,000
2022-04-26	1.590	1.810	1.540	1.550	1.332	3,205,000
2022-04-25	1.550	1.610	1.550	1.610	1.383	1,560,000
2022-04-22	1.580	1.620	1.540	1.590	1.366	835,000
2022-04-21	1.640	1.650	1.590	1.590	1.366	895,000
2022-04-20	1.660	1.660	1.640	1.650	1.418	640,000
2022-04-19	1.670	1.680	1.650	1.660	1.426	1,090,000
2022-04-14	1.680	1.690	1.670	1.680	1.444	275,000
2022-04-13	1.650	1.670	1.650	1.670	1.435	300,000
2022-04-12	1.650	1.670	1.640	1.650	1.418	1,095,000
2022-04-11	1.660	1.660	1.630	1.650	1.418	1,630,000
2022-04-08	1.650	1.750	1.650	1.660	1.426	1,560,000
2022-04-07	1.680	1.700	1.650	1.680	1.444	2,705,119
2022-04-06	1.690	1.700	1.670	1.690	1.452	870,000
2022-04-04	1.700	1.720	1.690	1.690	1.452	290,000
2022-04-01	1.670	1.710	1.670	1.700	1.461	135,000
2022-03-31	1.710	1.710	1.680	1.690	1.452	55,000
2022-03-30	1.690	1.700	1.660	1.690	1.452	815,000
2022-03-29	1.690	1.700	1.650	1.650	1.418	1,425,000
2022-03-28	1.690	1.690	1.650	1.670	1.435	1,040,000
2022-03-25	1.700	1.710	1.670	1.690	1.452	745,000
2022-03-24	1.720	1.760	1.680	1.690	1.452	3,625,000
2022-03-23	1.790	1.790	1.750	1.750	1.504	295,000
2022-03-22	1.730	1.790	1.730	1.770	1.521	970,000
2022-03-21	1.730	1.810	1.720	1.730	1.487	2,210,000
2022-03-18	1.710	1.720	1.670	1.700	1.461	28,505,000
2022-03-17	1.680	1.720	1.680	1.720	1.478	1,390,000
2022-03-16	1.670	1.690	1.640	1.680	1.444	1,065,000
2022-03-15	1.670	1.690	1.640	1.640	1.409	2,510,000
2022-03-14	1.670	1.700	1.660	1.680	1.444	1,545,000
2022-03-11	1.680	1.710	1.650	1.690	1.452	1,000,000
2022-03-10	1.690	1.720	1.690	1.700	1.461	1,310,000
2022-03-09	1.670	1.710	1.650	1.670	1.435	1,940,000
2022-03-08	1.700	1.720	1.660	1.660	1.426	1,705,000
2022-03-07	1.770	1.770	1.700	1.700	1.461	320,000
2022-03-04	1.680	1.730	1.680	1.730	1.487	1,260,000
2022-03-03	1.720	1.740	1.700	1.730	1.487	1,400,000
2022-03-02	1.700	1.730	1.660	1.720	1.478	1,875,000
2022-03-01	1.670	1.740	1.660	1.660	1.426	1,140,000
2022-02-28	1.650	1.690	1.640	1.640	1.409	335,000
2022-02-25	1.670	1.670	1.630	1.640	1.409	1,850,000
2022-02-24	1.680	1.690	1.630	1.630	1.401	4,055,000
2022-02-23	1.700	1.700	1.630	1.670	1.435	1,812,000
2022-02-22	1.710	1.710	1.690	1.690	1.452	1,735,000

← NewerPage 19 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.