Polyfair Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.040	0.042	0.040	0.041	0.410	1,160,000
2022-11-21	0.038	0.038	0.038	0.038	0.380	0
2022-11-18	0.037	0.038	0.037	0.038	0.380	752,000
2022-11-17	0.035	0.035	0.035	0.035	0.350	192,000
2022-11-16	0.035	0.035	0.035	0.035	0.350	0
2022-11-15	0.035	0.035	0.035	0.035	0.350	32,000
2022-11-14	0.035	0.035	0.035	0.035	0.350	0
2022-11-11	0.035	0.035	0.035	0.035	0.350	0
2022-11-10	0.035	0.035	0.035	0.035	0.350	0
2022-11-09	0.035	0.035	0.035	0.035	0.350	0
2022-11-08	0.035	0.035	0.035	0.035	0.350	8,000
2022-11-07	0.034	0.034	0.034	0.034	0.340	0
2022-11-04	0.034	0.034	0.031	0.034	0.340	416,000
2022-11-03	0.035	0.035	0.035	0.035	0.350	0
2022-11-02	0.035	0.035	0.035	0.035	0.350	0
2022-11-01	0.035	0.035	0.035	0.035	0.350	80,000
2022-10-31	0.034	0.034	0.034	0.034	0.340	160,000
2022-10-28	0.031	0.031	0.031	0.031	0.310	24,000
2022-10-27	0.031	0.031	0.031	0.031	0.310	0
2022-10-26	0.031	0.031	0.031	0.031	0.310	40,000
2022-10-25	0.031	0.031	0.031	0.031	0.310	104,000
2022-10-24	0.032	0.032	0.031	0.031	0.310	392,000
2022-10-21	0.033	0.033	0.032	0.032	0.320	416,000
2022-10-20	0.035	0.035	0.035	0.035	0.350	0
2022-10-19	0.035	0.035	0.035	0.035	0.350	0
2022-10-18	0.035	0.035	0.035	0.035	0.350	0
2022-10-17	0.036	0.036	0.032	0.035	0.350	1,352,000
2022-10-14	0.037	0.037	0.037	0.037	0.370	0
2022-10-13	0.037	0.037	0.037	0.037	0.370	0
2022-10-12	0.037	0.037	0.037	0.037	0.370	0
2022-10-11	0.037	0.037	0.037	0.037	0.370	40,000
2022-10-10	0.032	0.039	0.030	0.037	0.370	2,424,000
2022-10-07	0.032	0.033	0.032	0.032	0.320	1,064,000
2022-10-06	0.032	0.035	0.032	0.034	0.340	264,000
2022-10-05	0.039	0.048	0.030	0.032	0.320	19,968,000
2022-10-03	0.051	0.051	0.031	0.035	0.350	29,528,000
2022-09-30	0.053	0.053	0.053	0.053	0.530	48,000
2022-09-29	0.052	0.053	0.052	0.053	0.530	144,000
2022-09-28	0.064	0.064	0.058	0.058	0.580	208,000
2022-09-27	0.057	0.057	0.055	0.055	0.550	936,000
2022-09-26	0.057	0.057	0.057	0.057	0.570	0
2022-09-23	0.057	0.057	0.057	0.057	0.570	160,000
2022-09-22	0.060	0.060	0.060	0.060	0.600	48,000
2022-09-21	0.064	0.064	0.060	0.060	0.600	336,000
2022-09-20	0.060	0.060	0.060	0.060	0.600	64,000
2022-09-19	0.060	0.060	0.060	0.060	0.600	0
2022-09-16	0.058	0.060	0.058	0.060	0.600	392,000
2022-09-15	0.062	0.062	0.057	0.057	0.570	856,000
2022-09-14	0.061	0.061	0.061	0.061	0.610	48,000
2022-09-13	0.068	0.068	0.058	0.059	0.590	9,008,000
2022-09-09	0.074	0.074	0.068	0.068	0.680	960,000
2022-09-08	0.081	0.081	0.081	0.081	0.810	0
2022-09-07	0.081	0.081	0.081	0.081	0.810	0
2022-09-06	0.081	0.081	0.081	0.081	0.810	0
2022-09-05	0.081	0.081	0.081	0.081	0.810	0
2022-09-02	0.081	0.081	0.081	0.081	0.810	0
2022-09-01	0.081	0.081	0.081	0.081	0.810	0
2022-08-31	0.077	0.082	0.075	0.081	0.810	336,000
2022-08-30	0.082	0.082	0.082	0.082	0.820	40,000
2022-08-29	0.078	0.078	0.078	0.078	0.780	56,000

← NewerPage 17 of 21 · 1,234 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.