Persta Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.300	0.305	0.300	0.305	0.305	127,000
2025-10-30	0.305	0.320	0.295	0.300	0.300	259,000
2025-10-28	0.310	0.310	0.310	0.310	0.310	88,000
2025-10-27	0.290	0.310	0.290	0.310	0.310	262,750
2025-10-24	0.305	0.305	0.290	0.295	0.295	156,000
2025-10-23	0.290	0.325	0.280	0.305	0.305	441,000
2025-10-22	0.305	0.315	0.290	0.305	0.305	360,000
2025-10-21	0.310	0.310	0.275	0.305	0.305	258,000
2025-10-20	0.310	0.315	0.310	0.315	0.315	120,000
2025-10-17	0.315	0.330	0.310	0.310	0.310	1,068,000
2025-10-16	0.315	0.320	0.310	0.320	0.320	475,000
2025-10-15	0.325	0.325	0.320	0.325	0.325	50,000
2025-10-14	0.320	0.330	0.310	0.320	0.320	209,000
2025-10-13	0.335	0.335	0.310	0.325	0.325	2,053,000
2025-10-10	0.330	0.340	0.315	0.335	0.335	707,000
2025-10-09	0.340	0.350	0.335	0.340	0.340	210,000
2025-10-08	0.350	0.350	0.340	0.340	0.340	108,000
2025-10-06	0.345	0.355	0.345	0.350	0.350	416,000
2025-10-03	0.335	0.350	0.335	0.340	0.340	401,000
2025-10-02	0.360	0.360	0.335	0.335	0.335	1,074,000
2025-09-30	0.365	0.370	0.355	0.365	0.365	430,000
2025-09-29	0.365	0.370	0.365	0.370	0.370	84,000
2025-09-26	0.365	0.380	0.360	0.365	0.365	544,000
2025-09-25	0.370	0.380	0.365	0.365	0.365	352,000
2025-09-24	0.385	0.400	0.375	0.380	0.380	406,000
2025-09-23	0.390	0.390	0.370	0.385	0.385	291,000
2025-09-22	0.380	0.405	0.375	0.390	0.390	517,000
2025-09-19	0.400	0.400	0.380	0.380	0.380	1,518,000
2025-09-18	0.420	0.420	0.380	0.400	0.400	3,195,000
2025-09-17	0.500	0.520	0.400	0.410	0.410	9,208,000
2025-09-16	0.350	0.485	0.350	0.470	0.470	19,854,000
2025-09-15	0.335	0.370	0.295	0.340	0.340	9,582,000
2025-09-12	0.360	0.360	0.300	0.335	0.335	1,068,000
2025-09-11	0.350	0.355	0.345	0.345	0.345	535,000
2025-09-10	0.350	0.350	0.330	0.345	0.345	810,000
2025-09-09	0.355	0.355	0.335	0.350	0.350	384,000
2025-09-08	0.360	0.365	0.345	0.360	0.360	473,000
2025-09-05	0.380	0.380	0.350	0.350	0.350	1,341,001
2025-09-04	0.365	0.370	0.365	0.365	0.365	751,000
2025-09-03	0.390	0.390	0.355	0.365	0.365	1,442,000
2025-09-02	0.390	0.425	0.375	0.390	0.390	3,781,000
2025-09-01	0.345	0.410	0.340	0.390	0.390	6,572,000
2025-08-29	0.370	0.415	0.335	0.345	0.345	25,366,000
2025-08-28	0.295	0.360	0.285	0.335	0.335	27,222,000
2025-08-27	0.315	0.315	0.260	0.265	0.265	3,073,000
2025-08-26	0.350	0.350	0.300	0.315	0.315	1,142,000
2025-08-25	0.385	0.385	0.330	0.330	0.330	1,369,000
2025-08-22	0.340	0.350	0.315	0.350	0.350	1,850,000
2025-08-21	0.340	0.370	0.340	0.355	0.355	304,000
2025-08-20	0.350	0.350	0.300	0.340	0.340	1,980,000
2025-08-19	0.350	0.360	0.340	0.360	0.360	614,000
2025-08-18	0.400	0.400	0.360	0.370	0.370	3,362,000
2025-08-15	0.430	0.430	0.400	0.400	0.400	1,579,000
2025-08-14	0.425	0.440	0.415	0.420	0.420	421,000
2025-08-13	0.440	0.440	0.420	0.425	0.425	892,000
2025-08-12	0.430	0.460	0.410	0.435	0.435	2,285,000
2025-08-11	0.450	0.450	0.425	0.430	0.430	943,000
2025-08-08	0.435	0.455	0.435	0.450	0.450	498,000
2025-08-07	0.445	0.450	0.435	0.440	0.440	639,000
2025-08-06	0.460	0.465	0.450	0.450	0.450	184,000

← NewerPage 5 of 21 · 1,235 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.