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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 26, 2025	0.33	0.33	0.33	0.33	0.32	120,301
September 25, 2025	0.35	0.34	0.34	0.35	0.34	145,627
September 24, 2025	0.36	0.36	0.36	0.36	0.36	242,713
September 23, 2025	0.36	0.36	0.36	0.36	0.36	120,301
September 22, 2025	0.34	0.36	0.36	0.37	0.34	73,869
September 19, 2025	0.33	0.34	0.34	0.35	0.33	124,522
September 18, 2025	0.38	0.34	0.34	0.38	0.33	170,954
September 17, 2025	0.33	0.36	0.36	0.36	0.33	78,000
September 16, 2025	0.36	0.36	0.36	0.36	0.36	0
September 15, 2025	0.34	0.34	0.34	0.34	0.34	105,527
September 12, 2025	0.37	0.37	0.37	0.37	0.35	2,000
September 11, 2025	0.35	0.37	0.37	0.37	0.35	126,000
September 10, 2025	0.37	0.37	0.37	0.37	0.34	112,000
September 09, 2025	0.38	0.39	0.39	0.4	0.38	102,000
September 08, 2025	0.4	0.4	0.4	0.4	0.4	0
September 05, 2025	0.4	0.4	0.4	0.4	0.4	0
September 04, 2025	0.4	0.4	0.4	0.4	0.4	280,000
September 03, 2025	0.45	0.4	0.4	0.45	0.4	14,000
September 02, 2025	0.43	0.4	0.4	0.43	0.4	2,000
September 01, 2025	0.4	0.4	0.4	0.4	0.4	0
August 29, 2025	0.4	0.4	0.4	0.4	0.4	0
August 28, 2025	0.42	0.42	0.42	0.42	0.42	0
August 27, 2025	0.42	0.42	0.42	0.42	0.42	48,000

Perfectech International Holdings Limited (0765.HK) HKSE