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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	0.28	0.28	0.28	0.28	0.28	48,000
January 20, 2026	0.28	0.28	0.28	0.28	0.28	80,000
January 19, 2026	0.26	0.28	0.28	0.28	0.26	362,000
January 16, 2026	0.29	0.29	0.29	0.29	0.29	66,000
January 15, 2026	0.29	0.29	0.29	0.29	0.29	36,000
January 14, 2026	0.29	0.29	0.29	0.29	0.29	0
January 13, 2026	0.29	0.29	0.29	0.29	0.29	0
January 12, 2026	0.29	0.29	0.29	0.29	0.29	0
January 09, 2026	0.29	0.29	0.29	0.29	0.29	0
January 08, 2026	0.29	0.29	0.29	0.29	0.29	0
January 07, 2026	0.29	0.29	0.29	0.29	0.28	482,000
January 06, 2026	0.29	0.3	0.3	0.3	0.28	220,000
January 05, 2026	0.31	0.3	0.3	0.31	0.3	634,000
January 02, 2026	0.31	0.31	0.31	0.31	0.31	24,000
December 31, 2025	0.3	0.3	0.3	0.3	0.3	38,000
December 30, 2025	0.3	0.3	0.3	0.3	0.3	396,000
December 29, 2025	0.3	0.3	0.3	0.3	0.3	126,000
December 24, 2025	0.3	0.3	0.3	0.3	0.3	0
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

Perfectech International Holdings Limited (0765.HK) HKSE