Perfectech International Holdings Limited - 0765.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	0.3	0.3	0.3	0.3	0.3	76,000
December 22, 2025	0.3	0.3	0.3	0.3	0.3	2,000
December 19, 2025	0.3	0.3	0.3	0.3	0.3	61,704
December 18, 2025	0.3	0.3	0.3	0.3	0.3	286,000
December 17, 2025	0.3	0.3	0.3	0.3	0.3	152,000
December 16, 2025	0.3	0.3	0.3	0.3	0.3	250,000
December 15, 2025	0.3	0.3	0.3	0.31	0.3	84,000
December 12, 2025	0.3	0.31	0.31	0.31	0.3	265,216
December 11, 2025	0.29	0.3	0.3	0.3	0.29	376,000
December 10, 2025	0.29	0.31	0.31	0.31	0.28	466,000
December 09, 2025	0.3	0.3	0.3	0.3	0.3	128,000
December 08, 2025	0.3	0.3	0.3	0.3	0.3	56,000
December 05, 2025	0.3	0.3	0.3	0.3	0.3	0
December 04, 2025	0.3	0.3	0.3	0.3	0.3	20,000
December 03, 2025	0.31	0.3	0.3	0.31	0.25	334,000
December 02, 2025	0.31	0.31	0.31	0.31	0.31	24,000
December 01, 2025	0.31	0.31	0.31	0.31	0.31	0
November 28, 2025	0.31	0.31	0.31	0.31	0.31	0
November 27, 2025	0.31	0.31	0.31	0.31	0.31	0
November 26, 2025	0.31	0.31	0.31	0.31	0.31	102,000
November 25, 2025	0.32	0.31	0.31	0.32	0.31	22,000
November 24, 2025	0.31	0.32	0.32	0.34	0.31	1.05M
November 21, 2025	0.31	0.31	0.31	0.34	0.3	2.48M
November 20, 2025	0.33	0.32	0.32	0.37	0.32	176,000
November 19, 2025	0.37	0.34	0.34	0.37	0.33	1.26M
November 18, 2025	0.35	0.4	0.4	0.42	0.33	1.13M
November 17, 2025	0.36	0.36	0.36	0.36	0.36	0
November 14, 2025	0.4	0.38	0.38	0.4	0.38	16,000
November 13, 2025	0.33	0.33	0.33	0.33	0.33	22,000
November 12, 2025	0.35	0.34	0.34	0.35	0.34	38,000
November 11, 2025	0.36	0.36	0.36	0.36	0.36	0
November 10, 2025	0.37	0.37	0.37	0.37	0.37	0
November 07, 2025	0.38	0.38	0.38	0.38	0.38	0
November 06, 2025	0.4	0.4	0.4	0.4	0.4	0
November 05, 2025	0.35	0.4	0.4	0.41	0.35	258,000
November 04, 2025	0.38	0.36	0.36	0.45	0.36	138,000
November 03, 2025	0.36	0.36	0.36	0.36	0.35	156,000
October 31, 2025	0.34	0.36	0.36	0.38	0.34	408,000
October 30, 2025	0.31	0.34	0.34	0.36	0.31	538,000
October 28, 2025	0.31	0.31	0.31	0.31	0.31	4,000
October 27, 2025	0.32	0.31	0.31	0.32	0.31	34,000
October 26, 2025	0.32	0.31	0.31	0.32	0.31	34,000
October 24, 2025	0.32	0.32	0.32	0.32	0.32	34,000
October 23, 2025	0.32	0.32	0.32	0.32	0.32	34,000
October 22, 2025	0.32	0.32	0.32	0.32	0.32	0
October 21, 2025	0.32	0.32	0.32	0.32	0.32	0
October 20, 2025	0.31	0.31	0.31	0.31	0.31	0
October 17, 2025	0.31	0.31	0.31	0.31	0.31	20,000
October 16, 2025	0.33	0.31	0.31	0.33	0.31	140,000
October 15, 2025	0.33	0.33	0.33	0.33	0.33	54,000
October 14, 2025	0.35	0.35	0.35	0.35	0.35	0
October 13, 2025	0.35	0.35	0.35	0.35	0.35	32,000
October 10, 2025	0.35	0.35	0.35	0.35	0.34	46,000
October 09, 2025	0.34	0.33	0.33	0.34	0.33	350,351
October 08, 2025	0.37	0.35	0.35	0.37	0.34	331,356
October 06, 2025	0.38	0.37	0.37	0.38	0.36	449,558
October 03, 2025	0.35	0.35	0.35	0.35	0.35	90,753
October 02, 2025	0.34	0.34	0.34	0.34	0.33	156,000
September 30, 2025	0.35	0.35	0.35	0.35	0.35	263,818
September 29, 2025	0.34	0.35	0.35	0.36	0.34	103,511

Perfectech International Holdings Limited (0765.HK) HKSE