Peiport Holdings Ltd.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02885  2019-01-11    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 0.820 0.820 0.830 27,556,780 0.820 0.820 0.830 0.710 0.990 32,608,000 0.8451 10.81%
2025-11-28 0 20 0.740 0.720 0.750 1,871,940 0.740 0.720 0.750 0.710 0.750 2,574,000 0.7272 1.37%
2025-10-31 0 20 0.730 0.700 0.730 5,243,060 0.730 0.700 0.730 0.650 0.760 7,634,000 0.6868 -5.19%
2025-09-30 0 22 0.770 0.750 0.770 7,149,380 0.770 0.750 0.770 0.702 0.860 9,251,834 0.7728 4.08%
2025-08-29 0 21 0.790 0.780 0.790 14,483,100 0.740 0.730 0.740 0.618 0.824 20,007,035 0.7239 16.18%
2025-07-31 0 22 0.680 0.660 0.690 2,441,860 0.637 0.618 0.646 0.581 0.665 3,910,427 0.6244 6.25%
2025-06-30 0 21 0.640 0.620 0.640 3,765,200 0.599 0.581 0.599 0.555 0.652 6,397,679 0.5885 4.60%
2025-05-30 0 20 0.650 0.620 0.650 1,933,120 0.573 0.547 0.573 0.547 0.626 3,303,446 0.5852 -5.80%
2025-04-30 0 19 0.690 0.680 0.690 7,230,120 0.608 0.599 0.608 0.458 0.670 12,639,763 0.5720 6.15%
2025-03-31 0 21 0.650 0.630 0.650 14,320,820 0.573 0.555 0.573 0.423 0.643 25,935,225 0.5522 35.42%
2025-02-28 0 20 0.480 0.475 0.500 2,492,190 0.423 0.419 0.441 0.401 0.467 5,712,964 0.4362 -1.03%
2025-01-28 0 19 0.485 0.475 0.485 3,173,010 0.428 0.419 0.428 0.357 0.441 8,009,041 0.3962 18.29%
2024-12-31 0 20 0.410 0.390 0.410 318,060 0.361 0.344 0.361 0.335 0.392 880,314 0.3613 -4.65%
2024-11-29 0 21 0.430 0.405 0.435 1,241,750 0.379 0.357 0.383 0.348 0.419 3,251,262 0.3819 -3.37%
2024-10-31 0 21 0.445 0.445 0.450 3,424,910 0.392 0.392 0.397 0.366 0.520 8,292,647 0.4130 -5.32%
2024-09-30 0 19 0.470 0.470 0.480 1,770,860 0.414 0.414 0.423 0.357 0.419 4,530,893 0.3908 6.82%
2024-08-30 0 22 0.440 0.440 0.465 2,009,540 0.388 0.388 0.410 0.326 0.432 5,061,804 0.3970 10.00%
2024-07-31 0 22 0.400 0.380 0.400 1,622,760 0.353 0.335 0.353 0.317 0.414 4,809,962 0.3374 0.00%
2024-06-28 0 19 0.400 0.395 0.405 1,444,710 0.353 0.348 0.357 0.343 0.380 4,015,026 0.3598 -5.16%
2024-05-31 0 21 0.450 0.430 0.450 3,960,060 0.372 0.355 0.372 0.310 0.409 10,976,167 0.3608 13.92%
2024-04-30 0 20 0.395 0.380 0.395 1,885,150 0.326 0.314 0.326 0.310 0.392 5,684,173 0.3316 -10.23%
2024-03-28 0 20 0.440 0.440 0.450 3,060,740 0.364 0.364 0.372 0.347 0.409 8,046,930 0.3804 -8.33%
2024-02-29 0 19 0.480 0.450 0.475 1,077,040 0.397 0.372 0.392 0.364 0.401 2,810,615 0.3832 2.13%
2024-01-31 0 22 0.470 0.435 0.470 767,700 0.388 0.359 0.388 0.351 0.413 2,033,520 0.3775 -3.09%
2023-12-29 0 19 0.485 0.465 0.490 2,011,980 0.401 0.384 0.405 0.376 0.446 4,894,974 0.4110 10.23%
2023-11-30 0 22 0.440 0.440 0.450 1,358,420 0.364 0.364 0.372 0.289 0.384 4,023,465 0.3376 27.54%
2023-10-31 0 20 0.345 0.340 0.350 486,830 0.285 0.281 0.289 0.264 0.302 1,689,758 0.2881 -2.82%
2023-09-29 0 19 0.355 0.350 0.360 267,830 0.293 0.289 0.297 0.256 0.302 978,026 0.2738 10.94%
2023-08-31 0 23 0.320 0.320 0.325 216,960 0.264 0.264 0.268 0.264 0.297 764,991 0.2836 -11.11%
2023-07-31 0 20 0.360 0.355 0.360 433,800 0.297 0.293 0.297 0.248 0.318 1,498,511 0.2895 0.00%
2023-06-30 0 21 0.360 0.335 0.370 250,040 0.297 0.277 0.306 0.273 0.310 876,332 0.2853 8.53%
2023-05-31 0 21 0.345 0.325 0.345 579,850 0.274 0.258 0.274 0.238 0.302 2,173,016 0.2668 1.47%
2023-04-28 0 17 0.340 0.330 0.350 871,700 0.270 0.262 0.278 0.258 0.302 3,152,510 0.2765 -2.86%
2023-03-31 0 23 0.350 0.345 0.360 661,500 0.278 0.274 0.286 0.250 0.290 2,432,368 0.2720 11.11%
2023-02-28 0 20 0.315 0.315 0.330 725,530 0.250 0.250 0.262 0.246 0.298 2,643,878 0.2744 -16.00%
2023-01-31 0 18 0.375 0.355 0.380 447,600 0.298 0.282 0.302 0.266 0.318 1,538,485 0.2909 13.64%
2022-12-30 0 20 0.330 0.330 0.365 469,830 0.262 0.262 0.290 0.238 0.294 1,825,535 0.2574 10.00%
2022-11-30 0 22 0.300 0.300 0.325 1,246,040 0.238 0.238 0.258 0.214 0.262 5,413,656 0.2302 -1.64%
2022-10-31 0 20 0.305 0.280 0.305 552,000 0.242 0.222 0.242 0.226 0.314 2,082,369 0.2651 -19.74%
2022-09-30 0 21 0.380 0.365 0.395 745,370 0.302 0.290 0.314 0.290 0.342 2,397,116 0.3109 0.00%
2022-08-31 0 23 0.380 0.360 0.380 317,980 0.302 0.286 0.302 0.270 0.302 1,102,875 0.2883 1.33%
2022-07-29 0 20 0.375 0.365 0.380 498,730 0.298 0.290 0.302 0.286 0.318 1,656,830 0.3010 -3.85%
2022-06-30 0 21 0.390 0.390 0.405 438,560 0.310 0.310 0.322 0.290 0.334 1,386,365 0.3163 0.86%
2022-05-31 0 20 0.400 0.385 0.400 525,050 0.307 0.296 0.307 0.288 0.322 1,721,777 0.3049 1.27%
2022-04-29 0 18 0.395 0.390 0.400 1,226,740 0.303 0.299 0.307 0.276 0.322 4,099,965 0.2992 -1.25%
2022-03-31 0 23 0.400 0.390 0.400 1,510,790 0.307 0.299 0.307 0.250 0.311 5,339,853 0.2829 2.56%
2022-02-28 0 17 0.390 0.375 0.395 538,740 0.299 0.288 0.303 0.284 0.322 1,760,849 0.3060 -4.88%
2022-01-31 0 21 0.410 0.400 0.410 1,376,700 0.315 0.307 0.315 0.299 0.334 4,422,961 0.3113 -2.38%
2021-12-31 0 22 0.420 0.410 0.420 3,898,680 0.322 0.315 0.322 0.307 0.380 11,487,196 0.3394 7.69%
2021-11-30 0 22 0.390 0.390 0.400 710,680 0.299 0.299 0.307 0.299 0.322 2,268,786 0.3132 -1.27%
2021-10-29 0 18 0.395 0.390 0.395 560,290 0.303 0.299 0.303 0.292 0.315 1,872,856 0.2992 2.60%
2021-09-30 0 21 0.385 0.380 0.390 1,627,690 0.296 0.292 0.299 0.276 0.315 5,490,932 0.2964 -1.28%
2021-08-31 0 22 0.390 0.380 0.395 671,540 0.299 0.292 0.303 0.292 0.315 2,229,714 0.3012 -2.50%
2021-07-30 0 21 0.400 0.375 0.400 1,757,860 0.307 0.288 0.307 0.299 0.334 5,615,962 0.3130 -12.09%
2021-06-30 0 21 0.455 0.435 0.455 992,870 0.349 0.334 0.349 0.309 0.349 3,013,906 0.3294 9.12%
2021-05-31 0 20 0.430 0.420 0.430 1,869,270 0.320 0.313 0.320 0.302 0.339 5,928,666 0.3153 2.38%
2021-04-30 0 19 0.420 0.420 0.445 372,640 0.313 0.313 0.331 0.305 0.357 1,168,541 0.3189 -2.33%
2021-03-31 0 23 0.430 0.420 0.435 6,411,220 0.320 0.313 0.324 0.294 0.361 20,004,882 0.3205 3.61%
2021-02-26 0 18 0.415 0.400 0.415 2,225,450 0.309 0.298 0.309 0.238 0.320 7,454,485 0.2985 22.06%
2021-01-29 0 20 0.340 0.340 0.345 467,750 0.253 0.253 0.257 0.249 0.305 1,786,390 0.2618 -5.56%
2020-12-31 0 22 0.360 0.350 0.380 648,460 0.268 0.261 0.283 0.246 0.279 2,527,809 0.2565 7.46%
2020-11-30 0 21 0.335 0.335 0.345 787,820 0.249 0.249 0.257 0.227 0.335 3,212,816 0.2452 11.67%
2020-10-30 0 18 0.300 0.300 0.320 369,390 0.223 0.223 0.238 0.223 0.238 1,595,663 0.2315 -1.64%
2020-09-30 0 22 0.305 0.300 0.315 1,234,270 0.227 0.223 0.235 0.220 0.264 5,232,914 0.2359 -6.15%
2020-08-31 0 21 0.325 0.320 0.330 1,454,810 0.242 0.238 0.246 0.238 0.313 5,359,170 0.2715 -14.47%
2020-07-31 0 22 0.380 0.370 0.380 785,940 0.283 0.275 0.283 0.227 0.331 2,981,794 0.2636 13.43%
2020-06-30 0 21 0.335 0.335 0.360 854,280 0.249 0.249 0.268 0.227 0.261 3,438,465 0.2484 8.06%
2020-05-29 0 20 0.310 0.310 0.315 1,422,780 0.231 0.231 0.235 0.227 0.264 5,923,293 0.2402 -3.12%
2020-04-29 0 19 0.320 0.320 0.325 1,126,440 0.238 0.238 0.242 0.223 0.298 4,539,848 0.2481 -20.00%
2020-03-31 0 22 0.400 0.370 0.400 1,914,270 0.298 0.275 0.298 0.238 0.335 6,533,084 0.2930 -5.88%
2020-02-28 0 20 0.425 0.420 0.425 8,081,560 0.316 0.313 0.316 0.298 0.409 22,575,672 0.3580 -2.30%
2020-01-31 0 20 0.435 0.415 0.440 30,248,890 0.324 0.309 0.328 0.290 0.424 84,486,847 0.3580 12.99%
2019-12-31 0 20 0.385 0.385 0.390 761,910 0.287 0.287 0.290 0.261 0.290 2,793,753 0.2727 6.94%
2019-11-29 0 21 0.360 0.360 0.365 3,356,180 0.268 0.268 0.272 0.268 0.313 11,747,193 0.2857 -8.86%
2019-10-31 0 21 0.395 0.385 0.395 1,780,620 0.294 0.287 0.294 0.261 0.313 6,253,710 0.2847 5.33%
2019-09-30 0 21 0.375 0.370 0.380 3,633,340 0.279 0.275 0.283 0.272 0.309 12,539,652 0.2897 -1.32%
2019-08-30 0 22 0.380 0.375 0.385 9,682,160 0.283 0.279 0.287 0.257 0.335 33,011,951 0.2933 -12.64%
2019-07-31 0 22 0.435 0.430 0.435 14,915,010 0.324 0.320 0.324 0.268 0.328 50,309,041 0.2965 10.13%
2019-06-28 0 19 0.395 0.385 0.395 23,032,800 0.294 0.287 0.294 0.279 0.342 72,965,302 0.3157 -11.24%
2019-05-31 0 21 0.445 0.440 0.445 25,994,920 0.331 0.328 0.331 0.294 0.372 77,290,247 0.3363 -12.75%
2019-04-30 0 19 0.510 0.500 0.510 20,555,860 0.380 0.372 0.380 0.361 0.462 50,037,725 0.4108 -13.56%
2019-03-29 0 21 0.590 0.580 0.590 51,341,719 0.439 0.432 0.439 0.417 0.521 108,174,646 0.4746 -3.28%
2019-02-28 0 17 0.610 0.610 0.620 27,461,380 0.454 0.454 0.462 0.432 0.573 56,132,942 0.4892 -19.74%
2019-01-31 0 15 0.760 0.740 0.760 144,381,500 0.566 0.551 0.566 0.499 0.893 212,556,237 0.6793

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top