Persta Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.255	0.270	0.255	0.270	0.270	694,000
2026-04-29	0.255	0.265	0.255	0.265	0.265	67,000
2026-04-28	0.260	0.260	0.250	0.250	0.250	42,000
2026-04-27	0.275	0.275	0.250	0.260	0.260	8,000
2026-04-24	0.280	0.280	0.260	0.270	0.270	84,000
2026-04-23	0.260	0.280	0.260	0.270	0.270	139,000
2026-04-22	0.240	0.265	0.240	0.265	0.265	27,000
2026-04-21	0.250	0.255	0.245	0.255	0.255	332,000
2026-04-20	0.260	0.260	0.255	0.255	0.255	307,000
2026-04-17	0.260	0.260	0.260	0.260	0.260	17,000
2026-04-16	0.260	0.260	0.260	0.260	0.260	29,000
2026-04-15	0.260	0.260	0.260	0.260	0.260	96,000
2026-04-14	0.250	0.265	0.250	0.265	0.265	149,000
2026-04-13	0.260	0.265	0.255	0.260	0.260	576,000
2026-04-10	0.270	0.270	0.265	0.265	0.265	170,000
2026-04-09	0.285	0.285	0.275	0.275	0.275	309,000
2026-04-08	0.270	0.290	0.270	0.270	0.270	728,000
2026-04-02	0.300	0.315	0.290	0.290	0.290	386,000
2026-04-01	0.290	0.290	0.260	0.285	0.285	127,000
2026-03-31	0.290	0.305	0.285	0.290	0.290	785,000
2026-03-30	0.310	0.315	0.290	0.290	0.290	524,000
2026-03-27	0.315	0.335	0.315	0.315	0.315	82,000
2026-03-26	0.305	0.320	0.305	0.310	0.310	522,000
2026-03-25	0.300	0.300	0.290	0.290	0.290	337,000
2026-03-24	0.290	0.300	0.280	0.295	0.295	603,000
2026-03-23	0.300	0.320	0.300	0.305	0.305	357,000
2026-03-20	0.320	0.330	0.305	0.305	0.305	237,000
2026-03-19	0.325	0.330	0.320	0.320	0.320	773,000
2026-03-18	0.320	0.320	0.310	0.315	0.315	870,000
2026-03-17	0.310	0.335	0.300	0.335	0.335	779,000
2026-03-16	0.330	0.340	0.315	0.325	0.325	1,054,000
2026-03-13	0.340	0.345	0.320	0.330	0.330	587,000
2026-03-12	0.395	0.395	0.330	0.335	0.335	1,835,000
2026-03-11	0.325	0.360	0.320	0.345	0.345	1,572,000
2026-03-10	0.380	0.380	0.315	0.340	0.340	2,192,000
2026-03-09	0.445	0.480	0.385	0.395	0.395	5,296,000
2026-03-06	0.425	0.430	0.395	0.410	0.410	541,000
2026-03-05	0.350	0.450	0.350	0.425	0.425	4,598,000
2026-03-04	0.445	0.445	0.360	0.370	0.370	3,187,000
2026-03-03	0.530	0.610	0.335	0.445	0.445	22,143,000
2026-03-02	0.320	0.530	0.320	0.490	0.490	22,268,000
2026-02-27	0.315	0.320	0.315	0.320	0.320	341,000
2026-02-26	0.320	0.320	0.320	0.320	0.320	0
2026-02-25	0.320	0.320	0.320	0.320	0.320	0
2026-02-24	0.315	0.320	0.315	0.320	0.320	341,000
2026-02-23	0.280	0.315	0.270	0.310	0.310	83,000
2026-02-20	0.310	0.310	0.310	0.310	0.310	81,000
2026-02-16	0.285	0.285	0.285	0.285	0.285	0
2026-02-13	0.300	0.310	0.280	0.280	0.280	64,000
2026-02-12	0.305	0.305	0.275	0.275	0.275	202,000
2026-02-11	0.290	0.310	0.270	0.310	0.310	118,000
2026-02-10	0.300	0.300	0.300	0.300	0.300	0
2026-02-09	0.290	0.300	0.290	0.300	0.300	92,000
2026-02-06	0.260	0.295	0.260	0.285	0.285	273,000
2026-02-05	0.310	0.310	0.250	0.260	0.260	380,000
2026-02-04	0.325	0.325	0.325	0.325	0.325	4,000
2026-02-03	0.310	0.325	0.300	0.325	0.325	52,000
2026-02-02	0.325	0.325	0.315	0.315	0.315	62,000
2026-01-30	0.315	0.330	0.315	0.330	0.330	130,000
2026-01-29	0.330	0.330	0.305	0.315	0.315	347,000

← NewerPage 3 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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