Polyfair Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.024	0.025	0.023	0.025	0.250	384,000
2025-05-09	0.024	0.024	0.024	0.024	0.240	920,000
2025-05-08	0.024	0.025	0.024	0.024	0.240	744,000
2025-05-07	0.024	0.024	0.024	0.024	0.240	736,000
2025-05-06	0.024	0.026	0.024	0.026	0.260	3,472,000
2025-05-02	0.022	0.025	0.021	0.024	0.240	10,608,000
2025-04-30	0.023	0.023	0.021	0.022	0.220	18,192,000
2025-04-29	0.021	0.028	0.021	0.023	0.230	38,808,000
2025-04-28	0.026	0.028	0.021	0.021	0.210	52,048,000
2025-04-25	0.019	0.038	0.019	0.026	0.260	102,400,000
2025-04-24	0.021	0.022	0.018	0.019	0.190	35,608,000
2025-04-23	0.023	0.023	0.021	0.022	0.220	4,264,000
2025-04-22	0.024	0.024	0.022	0.024	0.240	5,352,000
2025-04-17	0.022	0.022	0.021	0.022	0.220	11,816,000
2025-04-16	0.023	0.023	0.022	0.022	0.220	7,784,000
2025-04-15	0.026	0.026	0.023	0.024	0.240	12,208,000
2025-04-14	0.026	0.026	0.026	0.026	0.260	1,264,000
2025-04-11	0.026	0.026	0.025	0.026	0.260	7,416,000
2025-04-10	0.028	0.028	0.026	0.027	0.270	5,472,000
2025-04-09	0.028	0.028	0.028	0.028	0.280	9,616,000
2025-04-08	0.028	0.030	0.027	0.028	0.280	17,296,000
2025-04-07	0.031	0.031	0.029	0.030	0.300	2,560,000
2025-04-03	0.030	0.031	0.030	0.031	0.310	3,832,000
2025-04-02	0.032	0.032	0.031	0.031	0.310	6,904,000
2025-04-01	0.033	0.033	0.032	0.032	0.320	6,040,000
2025-03-31	0.035	0.036	0.032	0.033	0.330	7,224,000
2025-03-28	0.032	0.036	0.031	0.035	0.350	6,128,000
2025-03-27	0.032	0.032	0.031	0.031	0.310	4,664,000
2025-03-26	0.032	0.035	0.031	0.032	0.320	7,408,000
2025-03-25	0.033	0.033	0.032	0.032	0.320	3,096,000
2025-03-24	0.034	0.035	0.033	0.033	0.330	6,776,000
2025-03-21	0.034	0.037	0.034	0.035	0.350	3,864,000
2025-03-20	0.038	0.038	0.035	0.035	0.350	9,168,000
2025-03-19	0.039	0.042	0.038	0.040	0.400	6,152,000
2025-03-18	0.041	0.044	0.040	0.041	0.410	3,328,000
2025-03-17	0.044	0.047	0.041	0.043	0.430	1,800,000
2025-03-14	0.046	0.049	0.043	0.043	0.430	2,712,000
2025-03-13	0.051	0.056	0.046	0.046	0.460	3,232,000
2025-03-12	0.051	0.059	0.050	0.051	0.510	2,352,000
2025-03-11	0.047	0.049	0.045	0.049	0.490	1,928,000
2025-03-10	0.057	0.060	0.048	0.049	0.490	3,912,000
2025-03-07	0.051	0.056	0.050	0.056	0.560	1,184,000
2025-03-06	0.054	0.054	0.054	0.054	0.540	120,000
2025-03-05	0.053	0.054	0.050	0.054	0.540	2,440,000
2025-03-04	0.058	0.058	0.054	0.056	0.560	2,600,000
2025-03-03	0.060	0.060	0.053	0.053	0.530	2,768,000
2025-02-28	0.055	0.057	0.052	0.057	0.570	1,432,000
2025-02-27	0.052	0.064	0.052	0.055	0.550	6,648,000
2025-02-26	0.045	0.055	0.045	0.049	0.490	3,624,000
2025-02-25	0.046	0.048	0.041	0.044	0.440	2,024,000
2025-02-24	0.046	0.049	0.040	0.047	0.470	2,104,000
2025-02-21	0.040	0.048	0.037	0.044	0.440	2,696,000
2025-02-20	0.038	0.038	0.038	0.038	0.380	0
2025-02-19	0.038	0.038	0.036	0.038	0.380	848,000
2025-02-18	0.038	0.038	0.038	0.038	0.380	1,088,000
2025-02-17	0.037	0.038	0.037	0.038	0.380	1,264,000
2025-02-14	0.038	0.038	0.038	0.038	0.380	0
2025-02-13	0.038	0.038	0.038	0.038	0.380	472,000
2025-02-12	0.040	0.040	0.038	0.038	0.380	368,000
2025-02-11	0.040	0.040	0.040	0.040	0.400	0

← NewerPage 7 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.