HKSE - Delayed Quote HKD

Peiport Holdings Ltd. (2885.HK)

0.660

0.000

(0.00%)

At close: 3:09:07 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	0.650	0.660	0.650	0.660	0.660	78,000
May 22, 2025	0.660	0.680	0.650	0.660	0.660	176,000
May 21, 2025	0.650	0.660	0.650	0.660	0.660	36,000
May 20, 2025	0.650	0.660	0.650	0.660	0.660	4,000
May 19, 2025	0.660	0.660	0.650	0.660	0.660	68,000
May 16, 2025	0.650	0.670	0.660	0.660	0.660	16,000
May 15, 2025	0.650	0.680	0.640	0.650	0.650	150,000
May 14, 2025	0.660	0.670	0.650	0.670	0.670	34,000
May 13, 2025	0.660	0.690	0.630	0.670	0.670	898,000
May 12, 2025	0.680	0.680	0.680	0.680	0.680	-
May 9, 2025	0.670	0.690	0.660	0.680	0.680	294,000
May 8, 2025	0.670	0.700	0.670	0.700	0.700	232,000
May 7, 2025	0.690	0.690	0.690	0.690	0.690	-
May 6, 2025	0.690	0.690	0.690	0.690	0.690	100,000
May 2, 2025	0.690	0.710	0.670	0.690	0.690	158,000
Apr 30, 2025	0.690	0.710	0.680	0.690	0.690	142,000
Apr 29, 2025	0.700	0.760	0.690	0.690	0.690	1,938,000
Apr 28, 2025	0.690	0.710	0.670	0.700	0.700	30,000
Apr 25, 2025	0.680	0.700	0.680	0.690	0.690	76,000
Apr 24, 2025	0.700	0.700	0.680	0.690	0.690	66,000
Apr 23, 2025	0.690	0.700	0.650	0.700	0.700	392,000
Apr 22, 2025	0.680	0.690	0.630	0.690	0.690	888,000
Apr 17, 2025	0.690	0.710	0.670	0.700	0.700	796,000
Apr 16, 2025	0.670	0.700	0.650	0.690	0.690	290,000
Apr 15, 2025	0.710	0.710	0.670	0.690	0.690	70,000
Apr 14, 2025	0.660	0.720	0.640	0.700	0.700	906,000
Apr 11, 2025	0.620	0.680	0.620	0.670	0.670	756,000
Apr 10, 2025	0.600	0.620	0.590	0.620	0.620	324,000
Apr 9, 2025	0.530	0.590	0.520	0.590	0.590	306,000
Apr 8, 2025	0.540	0.590	0.540	0.580	0.580	214,000
Apr 7, 2025	0.590	0.590	0.530	0.540	0.540	1,734,000
Apr 3, 2025	0.620	0.660	0.620	0.630	0.630	366,000
Apr 2, 2025	0.610	0.650	0.610	0.650	0.650	208,000
Apr 1, 2025	0.670	0.670	0.600	0.660	0.660	1,640,000
Mar 31, 2025	0.660	0.660	0.630	0.650	0.650	140,000
Mar 28, 2025	0.660	0.660	0.620	0.660	0.660	1,008,000
Mar 27, 2025	0.660	0.690	0.650	0.660	0.660	2,054,000
Mar 26, 2025	0.720	0.720	0.640	0.660	0.660	640,000
Mar 25, 2025	0.710	0.720	0.690	0.720	0.720	496,000
Mar 24, 2025	0.690	0.720	0.660	0.720	0.720	864,000
Mar 21, 2025	0.660	0.690	0.660	0.690	0.690	382,000
Mar 20, 2025	0.680	0.690	0.660	0.660	0.660	420,000
Mar 19, 2025	0.720	0.720	0.670	0.680	0.680	1,678,000
Mar 18, 2025	0.640	0.720	0.640	0.710	0.710	914,000
Mar 17, 2025	0.660	0.700	0.620	0.660	0.660	1,918,000
Mar 14, 2025	0.560	0.730	0.540	0.660	0.660	6,554,000
Mar 13, 2025	0.540	0.550	0.540	0.540	0.540	94,000
Mar 12, 2025	0.510	0.550	0.510	0.550	0.550	362,000
Mar 11, 2025	0.485	0.540	0.485	0.540	0.540	1,488,000
Mar 10, 2025	0.495	0.495	0.485	0.490	0.490	146,000
Mar 7, 2025	0.495	0.495	0.495	0.495	0.495	50,000
Mar 6, 2025	0.500	0.500	0.480	0.500	0.500	680,000
Mar 5, 2025	0.490	0.500	0.490	0.500	0.500	238,000
Mar 4, 2025	0.500	0.550	0.485	0.500	0.500	2,410,000
Mar 3, 2025	0.485	0.485	0.480	0.480	0.480	326,000
Feb 28, 2025	0.475	0.530	0.475	0.480	0.480	16,000
Feb 27, 2025	0.480	0.480	0.480	0.480	0.480	-
Feb 26, 2025	0.500	0.530	0.475	0.480	0.480	84,000
Feb 25, 2025	0.485	0.510	0.460	0.490	0.490	306,000
Feb 24, 2025	0.495	0.495	0.455	0.470	0.470	190,000
Feb 21, 2025	0.490	0.510	0.480	0.495	0.495	50,000
Feb 20, 2025	0.485	0.490	0.460	0.470	0.470	296,000
Feb 19, 2025	0.485	0.495	0.485	0.490	0.490	380,000
Feb 18, 2025	0.510	0.530	0.480	0.495	0.495	1,450,000
Feb 17, 2025	0.500	0.495	0.490	0.490	0.490	386,000
Feb 14, 2025	0.495	0.495	0.490	0.495	0.495	14,000
Feb 13, 2025	0.500	0.510	0.495	0.495	0.495	76,000
Feb 12, 2025	0.495	0.500	0.495	0.500	0.500	324,000
Feb 11, 2025	0.500	0.500	0.500	0.500	0.500	10,000
Feb 10, 2025	0.500	0.500	0.500	0.500	0.500	12,000
Feb 7, 2025	0.510	0.510	0.510	0.510	0.510	-
Feb 6, 2025	0.495	0.520	0.500	0.520	0.520	68,000
Feb 5, 2025	0.495	0.510	0.490	0.500	0.500	210,000
Feb 4, 2025	0.485	0.530	0.485	0.510	0.510	664,000
Feb 3, 2025	0.490	0.490	0.475	0.485	0.485	490,000
Jan 28, 2025	0.485	0.485	0.485	0.485	0.485	-
Jan 27, 2025	0.455	0.455	0.455	0.455	0.455	12,000
Jan 24, 2025	0.465	0.465	0.435	0.455	0.455	768,000
Jan 23, 2025	0.455	0.465	0.455	0.465	0.465	400,000
Jan 22, 2025	0.460	0.460	0.440	0.450	0.450	214,000
Jan 21, 2025	0.460	0.465	0.440	0.460	0.460	246,000
Jan 20, 2025	0.450	0.460	0.450	0.460	0.460	42,000
Jan 17, 2025	0.445	0.465	0.435	0.465	0.465	236,000
Jan 16, 2025	0.465	0.470	0.465	0.470	0.470	66,000
Jan 15, 2025	0.470	0.500	0.435	0.475	0.475	808,000
Jan 14, 2025	0.450	0.455	0.450	0.455	0.455	120,000
Jan 13, 2025	0.445	0.460	0.440	0.455	0.455	94,000
Jan 10, 2025	0.460	0.460	0.450	0.450	0.450	944,000
Jan 9, 2025	0.440	0.450	0.430	0.435	0.435	1,248,000
Jan 8, 2025	0.440	0.440	0.440	0.440	0.440	-
Jan 7, 2025	0.460	0.470	0.470	0.460	0.460	32,000
Jan 6, 2025	0.450	0.475	0.450	0.460	0.460	494,000
Jan 3, 2025	0.410	0.440	0.410	0.440	0.440	688,000
Jan 2, 2025	0.410	0.415	0.405	0.405	0.405	242,000
Dec 31, 2024	0.410	0.410	0.410	0.410	0.410	-
Dec 30, 2024	0.410	0.410	0.410	0.410	0.410	-
Dec 27, 2024	0.410	0.410	0.410	0.410	0.410	-
Dec 24, 2024	0.410	0.410	0.410	0.410	0.410	-
Dec 23, 2024	0.410	0.410	0.410	0.410	0.410	-
Dec 20, 2024	0.420	0.435	0.380	0.410	0.410	230,000
Dec 19, 2024	0.420	0.420	0.420	0.420	0.420	-
Dec 18, 2024	0.420	0.420	0.420	0.420	0.420	-
Dec 17, 2024	0.400	0.420	0.400	0.420	0.420	30,000
Dec 16, 2024	0.415	0.415	0.400	0.410	0.410	152,000
Dec 13, 2024	0.420	0.420	0.420	0.420	0.420	-
Dec 12, 2024	0.420	0.430	0.405	0.420	0.420	128,000
Dec 11, 2024	0.440	0.440	0.440	0.440	0.440	-
Dec 10, 2024	0.440	0.440	0.440	0.440	0.440	-
Dec 9, 2024	0.415	0.440	0.415	0.440	0.440	120,000
Dec 6, 2024	0.425	0.445	0.405	0.440	0.440	24,000
Dec 5, 2024	0.425	0.425	0.425	0.425	0.425	-
Dec 4, 2024	0.425	0.425	0.425	0.425	0.425	4,000
Dec 3, 2024	0.435	0.425	0.425	0.425	0.425	46,000
Dec 2, 2024	0.430	0.430	0.430	0.430	0.430	-
Nov 29, 2024	0.425	0.430	0.400	0.430	0.430	238,000
Nov 28, 2024	0.410	0.440	0.395	0.430	0.430	82,000
Nov 27, 2024	0.410	0.425	0.400	0.415	0.415	176,000
Nov 26, 2024	0.440	0.440	0.405	0.410	0.410	824,000
Nov 25, 2024	0.455	0.455	0.435	0.445	0.445	84,000
Nov 22, 2024	0.455	0.465	0.465	0.465	0.465	12,000
Nov 21, 2024	0.465	0.465	0.465	0.465	0.465	44,000
Nov 20, 2024	0.465	0.465	0.465	0.465	0.465	20,000
Nov 19, 2024	0.475	0.475	0.450	0.470	0.470	50,000
Nov 18, 2024	0.475	0.475	0.475	0.475	0.475	52,000
Nov 15, 2024	0.460	0.465	0.445	0.465	0.465	138,000
Nov 14, 2024	0.460	0.460	0.460	0.460	0.460	-
Nov 13, 2024	0.470	0.470	0.440	0.460	0.460	8,000
Nov 12, 2024	0.455	0.460	0.430	0.455	0.455	110,000
Nov 11, 2024	0.445	0.460	0.430	0.460	0.460	128,000
Nov 8, 2024	0.450	0.460	0.460	0.460	0.460	138,000
Nov 7, 2024	0.430	0.450	0.430	0.450	0.450	304,000
Nov 6, 2024	0.440	0.440	0.435	0.440	0.440	224,000
Nov 5, 2024	0.440	0.440	0.440	0.440	0.440	50,000
Nov 4, 2024	0.445	0.445	0.435	0.445	0.445	168,000
Nov 1, 2024	0.435	0.445	0.435	0.445	0.445	16,000
Oct 31, 2024	0.445	0.450	0.440	0.445	0.445	524,000
Oct 30, 2024	0.435	0.440	0.440	0.440	0.440	530,000
Oct 29, 2024	0.440	0.440	0.430	0.435	0.435	192,000
Oct 28, 2024	0.430	0.430	0.430	0.430	0.430	40,000
Oct 25, 2024	0.420	0.425	0.420	0.425	0.425	100,000
Oct 24, 2024	0.450	0.445	0.415	0.420	0.420	440,000
Oct 23, 2024	0.470	0.470	0.450	0.460	0.460	256,000
Oct 22, 2024	0.480	0.500	0.480	0.480	0.480	654,000
Oct 21, 2024	0.460	0.475	0.460	0.475	0.475	30,000
Oct 18, 2024	0.460	0.460	0.460	0.460	0.460	30,000
Oct 17, 2024	0.465	0.490	0.455	0.490	0.490	56,000
Oct 16, 2024	0.450	0.470	0.440	0.465	0.465	240,000
Oct 15, 2024	0.470	0.470	0.460	0.460	0.460	58,000
Oct 14, 2024	0.460	0.590	0.460	0.470	0.470	268,000
Oct 10, 2024	0.460	0.450	0.450	0.460	0.460	142,000
Oct 9, 2024	0.455	0.455	0.440	0.460	0.460	120,000
Oct 8, 2024	0.470	0.470	0.455	0.455	0.455	132,000
Oct 7, 2024	0.480	0.480	0.460	0.470	0.470	718,000
Oct 4, 2024	0.480	0.500	0.460	0.480	0.480	560,000
Oct 3, 2024	0.490	0.510	0.465	0.480	0.480	566,000
Oct 2, 2024	0.470	0.500	0.470	0.490	0.490	1,654,000
Sep 30, 2024	0.450	0.475	0.455	0.470	0.470	1,850,000
Sep 27, 2024	0.440	0.440	0.440	0.430	0.430	36,000
Sep 26, 2024	0.415	0.440	0.405	0.430	0.430	182,000
Sep 25, 2024	0.420	0.420	0.410	0.415	0.415	260,000
Sep 24, 2024	0.410	0.420	0.420	0.420	0.420	68,000
Sep 23, 2024	0.410	0.410	0.410	0.410	0.410	130,000
Sep 20, 2024	0.410	0.410	0.410	0.410	0.410	-
Sep 19, 2024	0.430	0.420	0.420	0.420	0.420	14,000
Sep 17, 2024	0.410	0.425	0.410	0.420	0.420	88,000
Sep 16, 2024	0.420	0.425	0.410	0.415	0.415	92,000
Sep 13, 2024	0.450	0.450	0.420	0.420	0.420	156,000
Sep 12, 2024	0.430	0.430	0.430	0.430	0.430	-
Sep 11, 2024	0.430	0.430	0.430	0.430	0.430	14,000
Sep 10, 2024	0.430	0.430	0.425	0.430	0.430	138,000
Sep 9, 2024	0.425	0.440	0.420	0.435	0.435	414,000
Sep 5, 2024	0.420	0.420	0.420	0.420	0.420	-
Sep 4, 2024	0.415	0.415	0.415	0.415	0.415	-
Sep 3, 2024	0.445	0.450	0.415	0.415	0.415	58,000
Sep 2, 2024	0.440	0.440	0.410	0.415	0.415	224,000
Aug 30, 2024	0.440	0.440	0.440	0.440	0.440	-
Aug 29, 2024	0.465	0.445	0.440	0.440	0.440	86,000
Aug 28, 2024	0.465	0.465	0.445	0.445	0.445	200,000
Aug 27, 2024	0.480	0.485	0.455	0.485	0.485	44,000
Aug 26, 2024	0.445	0.455	0.445	0.455	0.455	20,000
Aug 23, 2024	0.450	0.470	0.445	0.460	0.460	70,000
Aug 22, 2024	0.445	0.455	0.445	0.450	0.450	490,000
Aug 21, 2024	0.455	0.480	0.435	0.480	0.480	186,000
Aug 20, 2024	0.485	0.485	0.455	0.455	0.455	296,000
Aug 19, 2024	0.470	0.490	0.470	0.480	0.480	876,000
Aug 16, 2024	0.470	0.470	0.460	0.460	0.460	78,000
Aug 15, 2024	0.470	0.470	0.450	0.450	0.450	60,000
Aug 14, 2024	0.430	0.480	0.430	0.470	0.470	1,262,000
Aug 13, 2024	0.415	0.420	0.390	0.420	0.420	128,000
Aug 12, 2024	0.385	0.415	0.375	0.415	0.415	100,000
Aug 9, 2024	0.385	0.410	0.385	0.400	0.400	66,000
Aug 8, 2024	0.375	0.390	0.375	0.390	0.390	16,000
Aug 7, 2024	0.405	0.425	0.385	0.400	0.400	34,000
Aug 6, 2024	0.385	0.410	0.370	0.395	0.395	136,000
Aug 5, 2024	0.400	0.410	0.385	0.385	0.385	194,000
Aug 2, 2024	0.400	0.410	0.390	0.410	0.410	108,000
Aug 1, 2024	0.400	0.400	0.400	0.400	0.400	-
Jul 31, 2024	0.405	0.400	0.400	0.400	0.400	22,000
Jul 30, 2024	0.395	0.400	0.400	0.400	0.400	62,000
Jul 29, 2024	0.400	0.400	0.400	0.400	0.400	-
Jul 26, 2024	0.390	0.390	0.390	0.390	0.390	-
Jul 25, 2024	0.370	0.380	0.360	0.380	0.380	192,000
Jul 24, 2024	0.405	0.425	0.370	0.385	0.385	136,000
Jul 23, 2024	0.385	0.385	0.385	0.385	0.385	106,000
Jul 22, 2024	0.375	0.385	0.375	0.385	0.385	244,000
Jul 19, 2024	0.405	0.405	0.405	0.405	0.405	-
Jul 18, 2024	0.380	0.380	0.380	0.380	0.380	-
Jul 17, 2024	0.375	0.375	0.375	0.375	0.375	282,000
Jul 16, 2024	0.375	0.375	0.375	0.375	0.375	-
Jul 15, 2024	0.390	0.390	0.375	0.375	0.375	348,000
Jul 12, 2024	0.380	0.410	0.380	0.385	0.385	386,000
Jul 11, 2024	0.375	0.380	0.380	0.380	0.380	178,000
Jul 10, 2024	0.385	0.390	0.380	0.380	0.380	438,000
Jul 9, 2024	0.375	0.400	0.375	0.395	0.395	154,000
Jul 8, 2024	0.380	0.415	0.380	0.380	0.380	280,000
Jul 5, 2024	0.385	0.385	0.380	0.380	0.380	286,000
Jul 4, 2024	0.385	0.385	0.385	0.385	0.385	212,000
Jul 3, 2024	0.385	0.385	0.385	0.385	0.385	244,000
Jul 2, 2024	0.400	0.400	0.390	0.390	0.390	276,000
Jun 28, 2024	0.395	0.400	0.395	0.400	0.400	260,000
Jun 27, 2024	0.400	0.400	0.400	0.400	0.400	110,000
Jun 26, 2024	0.410	0.420	0.410	0.410	0.410	122,000
Jun 25, 2024	0.420	0.420	0.410	0.410	0.410	288,000
Jun 24, 2024	0.425	0.420	0.410	0.420	0.420	26,000
Jun 21, 2024	0.420	0.420	0.410	0.420	0.420	330,000
Jun 20, 2024	0.027 Dividend
Jun 20, 2024	0.430	0.430	0.410	0.420	0.420	58,000
Jun 19, 2024	0.435	0.430	0.430	0.430	0.403	170,000
Jun 18, 2024	0.425	0.430	0.425	0.425	0.398	114,000
Jun 17, 2024	0.435	0.435	0.425	0.425	0.398	100,000
Jun 14, 2024	0.435	0.460	0.435	0.435	0.408	70,000
Jun 13, 2024	0.440	0.440	0.435	0.435	0.408	228,000
Jun 12, 2024	0.425	0.430	0.415	0.430	0.403	96,000
Jun 11, 2024	0.425	0.425	0.420	0.425	0.398	190,000
Jun 7, 2024	0.430	0.445	0.425	0.430	0.403	272,000
Jun 6, 2024	0.430	0.435	0.430	0.430	0.403	214,000
Jun 5, 2024	0.435	0.460	0.435	0.435	0.408	368,000
Jun 4, 2024	0.435	0.445	0.435	0.440	0.412	256,000
Jun 3, 2024	0.460	0.460	0.455	0.455	0.426	120,000
May 31, 2024	0.430	0.450	0.430	0.450	0.422	40,000
May 30, 2024	0.470	0.470	0.460	0.460	0.431	138,000
May 29, 2024	0.465	0.465	0.435	0.450	0.422	90,000
May 28, 2024	0.440	0.445	0.440	0.445	0.417	36,000
May 27, 2024	0.440	0.455	0.440	0.440	0.412	234,000
May 24, 2024	0.440	0.455	0.435	0.440	0.412	500,000
May 23, 2024	0.460	0.460	0.440	0.445	0.417	450,000

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Peiport Holdings Ltd. (2885.HK)