Perfect Optronics Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | 0 |
| 2024-11-07 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | 0 |
| 2024-11-06 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | 50,000 |
| 2024-11-05 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | 0 |
| 2024-11-04 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | 0 |
| 2024-11-01 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | 0 |
| 2024-10-31 | 0.030 | 0.032 | 0.030 | 0.032 | 0.032 | 300,000 |
| 2024-10-30 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | 0 |
| 2024-10-29 | 0.030 | 0.033 | 0.030 | 0.032 | 0.032 | 300,000 |
| 2024-10-28 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 30,000 |
| 2024-10-25 | 0.035 | 0.035 | 0.034 | 0.034 | 0.034 | 40,000 |
| 2024-10-24 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-10-23 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | 150,000 |
| 2024-10-22 | 0.037 | 0.037 | 0.037 | 0.037 | 0.037 | 400,000 |
| 2024-10-21 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | 150,000 |
| 2024-10-18 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | 10,000 |
| 2024-10-17 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | 0 |
| 2024-10-16 | 0.039 | 0.040 | 0.039 | 0.039 | 0.039 | 30,000 |
| 2024-10-15 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-10-14 | 0.043 | 0.046 | 0.043 | 0.045 | 0.045 | 70,000 |
| 2024-10-10 | 0.051 | 0.051 | 0.043 | 0.043 | 0.043 | 450,000 |
| 2024-10-09 | 0.046 | 0.059 | 0.046 | 0.056 | 0.056 | 570,000 |
| 2024-10-08 | 0.051 | 0.051 | 0.046 | 0.047 | 0.047 | 290,000 |
| 2024-10-07 | 0.058 | 0.058 | 0.047 | 0.055 | 0.055 | 940,000 |
| 2024-10-04 | 0.047 | 0.064 | 0.042 | 0.058 | 0.058 | 2,070,000 |
| 2024-10-03 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | 370,000 |
| 2024-10-02 | 0.036 | 0.049 | 0.036 | 0.041 | 0.041 | 1,750,000 |
| 2024-09-30 | 0.030 | 0.031 | 0.024 | 0.027 | 0.027 | 730,000 |
| 2024-09-27 | 0.028 | 0.031 | 0.028 | 0.031 | 0.031 | 30,000 |
| 2024-09-26 | 0.027 | 0.030 | 0.027 | 0.030 | 0.030 | 650,000 |
| 2024-09-25 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | 0 |
| 2024-09-24 | 0.028 | 0.031 | 0.028 | 0.031 | 0.031 | 40,000 |
| 2024-09-23 | 0.027 | 0.032 | 0.027 | 0.032 | 0.032 | 20,000 |
| 2024-09-20 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 0 |
| 2024-09-19 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 0 |
| 2024-09-17 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 0 |
| 2024-09-16 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 0 |
| 2024-09-13 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 0 |
| 2024-09-12 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 0 |
| 2024-09-11 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 0 |
| 2024-09-10 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 0 |
| 2024-09-09 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 0 |
| 2024-09-05 | 0.030 | 0.033 | 0.029 | 0.033 | 0.033 | 90,000 |
| 2024-09-04 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 0 |
| 2024-09-03 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 200,000 |
| 2024-09-02 | 0.039 | 0.039 | 0.033 | 0.033 | 0.033 | 50,000 |
| 2024-08-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-08-29 | 0.031 | 0.040 | 0.031 | 0.040 | 0.040 | 15,000 |
| 2024-08-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-08-27 | 0.036 | 0.037 | 0.036 | 0.037 | 0.037 | 330,000 |
| 2024-08-26 | 0.057 | 0.057 | 0.032 | 0.037 | 0.037 | 30,000 |
| 2024-08-23 | 0.037 | 0.037 | 0.037 | 0.037 | 0.037 | 0 |
| 2024-08-22 | 0.037 | 0.037 | 0.037 | 0.037 | 0.037 | 0 |
| 2024-08-21 | 0.037 | 0.037 | 0.037 | 0.037 | 0.037 | 0 |
| 2024-08-20 | 0.037 | 0.037 | 0.037 | 0.037 | 0.037 | 0 |
| 2024-08-19 | 0.037 | 0.037 | 0.037 | 0.037 | 0.037 | 0 |
| 2024-08-16 | 0.037 | 0.037 | 0.037 | 0.037 | 0.037 | 0 |
| 2024-08-15 | 0.032 | 0.044 | 0.032 | 0.037 | 0.037 | 1,340,000 |
| 2024-08-14 | 0.034 | 0.034 | 0.029 | 0.030 | 0.030 | 340,000 |
| 2024-08-13 | 0.036 | 0.036 | 0.036 | 0.036 | 0.036 | 370,000 |
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.