Productive Technologies Company Limited (0650.HK) HKSE
0.28
-0.015(-5.17%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.28
-0.015(-5.17%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 0.29 | 0.28 | 0.28 | 0.3 | 0.28 | 3.62M |
| March 12, 2026 | 0.29 | 0.29 | 0.29 | 0.3 | 0.28 | 5.31M |
| March 11, 2026 | 0.3 | 0.29 | 0.29 | 0.31 | 0.28 | 7.79M |
| March 10, 2026 | 0.28 | 0.29 | 0.29 | 0.29 | 0.28 | 1.01M |
| March 09, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 1.97M |
| March 06, 2026 | 0.26 | 0.27 | 0.27 | 0.28 | 0.26 | 6.4M |
| March 05, 2026 | 0.29 | 0.27 | 0.27 | 0.29 | 0.27 | 5.42M |
| March 04, 2026 | 0.28 | 0.27 | 0.27 | 0.28 | 0.27 | 2.53M |
| March 03, 2026 | 0.29 | 0.28 | 0.28 | 0.29 | 0.27 | 5.03M |
| March 02, 2026 | 0.28 | 0.29 | 0.29 | 0.32 | 0.28 | 10.14M |
| February 27, 2026 | 0.3 | 0.28 | 0.28 | 0.31 | 0.27 | 6M |
| February 26, 2026 | 0.29 | 0.3 | 0.3 | 0.32 | 0.27 | 12.66M |
| February 25, 2026 | 0.3 | 0.29 | 0.29 | 0.31 | 0.28 | 7.85M |
| February 24, 2026 | 0.28 | 0.31 | 0.31 | 0.32 | 0.28 | 38.75M |
| February 23, 2026 | 0.27 | 0.28 | 0.28 | 0.3 | 0.26 | 8.37M |
| February 20, 2026 | 0.25 | 0.26 | 0 | 0.26 | 0.24 | 3.46M |
| February 16, 2026 | 0.25 | 0.25 | 0 | 0.26 | 0.24 | 916,000 |
| February 13, 2026 | 0.25 | 0.25 | 0 | 0.27 | 0.25 | 3.67M |
| February 12, 2026 | 0.25 | 0.24 | 0 | 0.25 | 0.24 | 3.66M |
| February 11, 2026 | 0.25 | 0.25 | 0 | 0.26 | 0.25 | 3.03M |
| February 10, 2026 | 0.24 | 0.25 | 0 | 0.27 | 0.24 | 12.57M |
| February 09, 2026 | 0.24 | 0.24 | 0 | 0.25 | 0.24 | 868,000 |
| February 06, 2026 | 0.23 | 0.24 | 0 | 0.24 | 0.23 | 4.48M |
| February 05, 2026 | 0.22 | 0.23 | 0 | 0.23 | 0.22 | 945,878 |
| February 04, 2026 | 0.22 | 0.22 | 0 | 0.23 | 0.22 | 1.94M |
| February 03, 2026 | 0.23 | 0.23 | 0 | 0.24 | 0.22 | 1.02M |
| February 02, 2026 | 0.22 | 0.23 | 0 | 0.23 | 0.22 | 812,000 |
| January 30, 2026 | 0.22 | 0.23 | 0 | 0.23 | 0.22 | 1.52M |
| January 29, 2026 | 0.23 | 0.23 | 0 | 0.23 | 0.22 | 334,000 |
| January 28, 2026 | 0.23 | 0.23 | 0 | 0.23 | 0.22 | 1.05M |
| January 27, 2026 | 0.22 | 0.22 | 0 | 0.23 | 0.22 | 3.74M |
| January 26, 2026 | 0.23 | 0.23 | 0 | 0.23 | 0.22 | 1.64M |
| January 23, 2026 | 0.24 | 0.23 | 0 | 0.24 | 0.22 | 6.88M |
| January 22, 2026 | 0.21 | 0.23 | 0 | 0.24 | 0.21 | 13.04M |
| January 21, 2026 | 0.18 | 0.2 | 0 | 0.2 | 0.18 | 3.53M |
| January 20, 2026 | 0.18 | 0.18 | 0 | 0.19 | 0.17 | 278,000 |
| January 19, 2026 | 0.19 | 0.18 | 0 | 0.19 | 0.18 | 2.96M |
| January 16, 2026 | 0.18 | 0.18 | 0 | 0.19 | 0.18 | 2.15M |
| January 15, 2026 | 0.18 | 0.18 | 0 | 0.19 | 0.18 | 418,000 |
| January 14, 2026 | 0.2 | 0.18 | 0 | 0.2 | 0.18 | 534,000 |
| January 13, 2026 | 0.19 | 0.19 | 0 | 0.2 | 0.18 | 1.71M |
| January 12, 2026 | 0.19 | 0.19 | 0 | 0.2 | 0.18 | 1.41M |
| January 09, 2026 | 0.19 | 0.19 | 0 | 0.19 | 0.18 | 372,000 |
| January 08, 2026 | 0.18 | 0.19 | 0 | 0.19 | 0.18 | 1.3M |
| January 07, 2026 | 0.19 | 0.19 | 0 | 0.19 | 0.18 | 1.02M |
| January 06, 2026 | 0.18 | 0.19 | 0 | 0.19 | 0.18 | 1.31M |
| January 05, 2026 | 0.19 | 0.18 | 0 | 0.19 | 0.18 | 708,000 |
| January 02, 2026 | 0.2 | 0.19 | 0 | 0.21 | 0.18 | 2.65M |
| December 31, 2025 | 0.19 | 0.19 | 0 | 0.19 | 0.19 | 10,000 |
| December 30, 2025 | 0.19 | 0.19 | 0 | 0.19 | 0.18 | 1.04M |
| December 29, 2025 | 0.2 | 0.19 | 0 | 0.2 | 0.18 | 1.93M |
| December 24, 2025 | 0.19 | 0.19 | 0 | 0.19 | 0.18 | 397,520 |
| December 23, 2025 | 0.2 | 0.19 | 0 | 0.2 | 0.19 | 714,000 |
| December 22, 2025 | 0.21 | 0.19 | 0 | 0.21 | 0.19 | 3.16M |
| December 19, 2025 | 0.21 | 0.21 | 0 | 0.21 | 0.19 | 2.77M |
| December 18, 2025 | 0.21 | 0.21 | 0 | 0.21 | 0.19 | 1.02M |
| December 17, 2025 | 0.21 | 0.2 | 0 | 0.21 | 0.19 | 108,000 |
| December 16, 2025 | 0.22 | 0.2 | 0 | 0.22 | 0.2 | 3.45M |
| December 15, 2025 | 0.22 | 0.2 | 0 | 0.22 | 0.2 | 608,000 |
| December 12, 2025 | 0.23 | 0.21 | 0 | 0.23 | 0.2 | 826,000 |