Persta Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.435	0.480	0.435	0.465	0.465	969,000
2025-08-04	0.425	0.460	0.425	0.440	0.440	155,000
2025-08-01	0.460	0.470	0.440	0.440	0.440	766,000
2025-07-31	0.455	0.495	0.455	0.470	0.470	591,000
2025-07-30	0.460	0.490	0.435	0.475	0.475	1,780,000
2025-07-29	0.460	0.470	0.430	0.450	0.450	922,000
2025-07-28	0.420	0.480	0.420	0.455	0.455	1,517,000
2025-07-25	0.410	0.495	0.410	0.445	0.445	1,852,000
2025-07-24	0.425	0.425	0.410	0.415	0.415	825,000
2025-07-23	0.425	0.445	0.425	0.425	0.425	807,000
2025-07-22	0.440	0.460	0.440	0.445	0.445	587,000
2025-07-21	0.425	0.465	0.425	0.460	0.460	492,000
2025-07-18	0.440	0.520	0.415	0.465	0.465	3,323,000
2025-07-17	0.475	0.475	0.450	0.460	0.460	2,116,000
2025-07-16	0.500	0.520	0.480	0.480	0.480	2,407,000
2025-07-15	0.460	0.620	0.460	0.520	0.520	11,884,000
2025-07-14	0.455	0.495	0.400	0.480	0.480	4,118,000
2025-07-11	0.425	0.445	0.405	0.425	0.425	3,502,000
2025-07-10	0.450	0.500	0.430	0.445	0.445	3,274,000
2025-07-09	0.380	0.540	0.380	0.455	0.455	15,608,000
2025-07-08	0.375	0.405	0.375	0.400	0.400	1,795,000
2025-07-07	0.375	0.400	0.375	0.390	0.390	1,379,000
2025-07-04	0.380	0.405	0.375	0.390	0.390	1,315,000
2025-07-03	0.350	0.465	0.350	0.395	0.395	8,011,100
2025-07-02	0.405	0.420	0.360	0.375	0.375	2,751,000
2025-06-30	0.360	0.475	0.325	0.390	0.390	11,095,000
2025-06-27	0.430	0.445	0.365	0.380	0.380	5,006,000
2025-06-26	0.390	0.500	0.360	0.425	0.425	20,238,000
2025-06-25	0.440	0.440	0.345	0.390	0.390	10,520,000
2025-06-24	0.640	0.640	0.410	0.440	0.440	19,544,000
2025-06-23	0.850	0.960	0.610	0.720	0.720	15,615,000
2025-06-20	1.130	1.290	0.780	0.800	0.800	23,358,045
2025-06-19	0.700	1.680	0.560	1.050	1.050	46,842,200
2025-06-18	0.202	0.890	0.202	0.780	0.780	35,799,000
2025-06-17	0.200	0.219	0.165	0.176	0.176	2,193,000
2025-06-16	0.100	0.295	0.100	0.234	0.234	7,864,000
2025-06-13	0.078	0.078	0.078	0.078	0.078	0
2025-06-12	0.077	0.077	0.077	0.077	0.077	0
2025-06-11	0.077	0.077	0.077	0.077	0.077	0
2025-06-10	0.077	0.077	0.077	0.077	0.077	0
2025-06-09	0.077	0.077	0.077	0.077	0.077	0
2025-06-06	0.077	0.077	0.077	0.077	0.077	0
2025-06-05	0.080	0.080	0.076	0.077	0.077	49,000
2025-06-04	0.086	0.086	0.086	0.086	0.086	0
2025-06-03	0.086	0.086	0.086	0.086	0.086	0
2025-06-02	0.086	0.086	0.086	0.086	0.086	0
2025-05-30	0.085	0.086	0.085	0.086	0.086	45,000
2025-05-29	0.086	0.086	0.086	0.086	0.086	0
2025-05-28	0.086	0.086	0.086	0.086	0.086	15,000
2025-05-27	0.100	0.100	0.100	0.100	0.100	0
2025-05-26	0.100	0.100	0.100	0.100	0.100	0
2025-05-23	0.090	0.100	0.090	0.100	0.100	213,000
2025-05-22	0.077	0.085	0.062	0.076	0.076	223,000
2025-05-21	0.065	0.065	0.065	0.065	0.065	0
2025-05-20	0.078	0.078	0.063	0.065	0.065	2,000
2025-05-19	0.068	0.068	0.068	0.068	0.068	0
2025-05-16	0.068	0.068	0.068	0.068	0.068	0
2025-05-15	0.068	0.068	0.068	0.068	0.068	0
2025-05-14	0.068	0.068	0.068	0.068	0.068	0
2025-05-13	0.072	0.072	0.072	0.072	0.072	0

← NewerPage 6 of 21 · 1,230 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.