PuraPharm Corporation Limited - 1498.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.46	0.46	0.46	0.46	0.46	273,500
August 15, 2025	0.49	0.46	0.46	0.49	0.45	373,000
August 14, 2025	0.46	0.45	0.45	0.46	0.45	143,000
August 13, 2025	0.45	0.46	0.46	0.46	0.45	620,000
August 12, 2025	0.46	0.45	0.45	0.46	0.45	571,000
August 11, 2025	0.45	0.46	0.46	0.46	0.45	149,500
August 08, 2025	0.45	0.45	0.45	0.46	0.45	132,000
August 07, 2025	0.47	0.45	0.45	0.47	0.44	505,000
August 06, 2025	0.47	0.47	0.47	0.47	0.47	105,000
August 05, 2025	0.47	0.47	0.47	0.47	0.47	32,000
August 04, 2025	0.47	0.47	0.47	0.47	0.47	305,000
August 01, 2025	0.48	0.47	0.47	0.48	0.47	582,000
July 31, 2025	0.5	0.48	0.48	0.5	0.48	189,000
July 30, 2025	0.5	0.48	0.48	0.5	0.48	38,000
July 29, 2025	0.5	0.48	0.48	0.5	0.48	293,500
July 28, 2025	0.5	0.48	0.48	0.5	0.47	1.47M
July 25, 2025	0.46	0.46	0.46	0.46	0.46	51,000
July 24, 2025	0.46	0.46	0.46	0.46	0.45	103,500
July 23, 2025	0.45	0.46	0.46	0.46	0.45	161,500
July 22, 2025	0.45	0.45	0.45	0.46	0.45	178,500
July 21, 2025	0.47	0.45	0.45	0.47	0.43	754,500
July 18, 2025	0.46	0.47	0.47	0.47	0.46	226,500
July 17, 2025	0.45	0.46	0.46	0.46	0.45	13,000
July 16, 2025	0.52	0.45	0.45	0.52	0.45	37,500
July 15, 2025	0.46	0.46	0.46	0.46	0.46	0
July 14, 2025	0.46	0.45	0.45	0.46	0.45	234,000
July 11, 2025	0.46	0.46	0.46	0.47	0.46	238,500
July 10, 2025	0.48	0.46	0.46	0.48	0.46	451,000
July 09, 2025	0.48	0.48	0.48	0.48	0.47	101,000
July 08, 2025	0.48	0.48	0.48	0.48	0.48	158,500
July 07, 2025	0.48	0.48	0.48	0.48	0.48	0
July 04, 2025	0.49	0.48	0.48	0.49	0.48	4,500
July 03, 2025	0.5	0.49	0.49	0.5	0.48	161,500
July 02, 2025	0.5	0.5	0.5	0.5	0.49	229,500
June 30, 2025	0.48	0.49	0.49	0.49	0.48	860,000
June 27, 2025	0.47	0.48	0.48	0.48	0.47	562,500
June 26, 2025	0.47	0.46	0.46	0.47	0.46	79,000
June 25, 2025	0.48	0.46	0.46	0.48	0.45	14,500
June 24, 2025	0.47	0.47	0.47	0.47	0.47	0
June 23, 2025	0.46	0.47	0.47	0.47	0.46	2,000
June 20, 2025	0.45	0.46	0.46	0.46	0.45	14,500
June 19, 2025	0.46	0.46	0.46	0.46	0.46	9,000
June 18, 2025	0.47	0.46	0.46	0.47	0.46	12,000
June 17, 2025	0.47	0.46	0.46	0.47	0.46	39,500
June 16, 2025	0.48	0.47	0.47	0.48	0.46	270,500
June 13, 2025	0.49	0.48	0.48	0.49	0.48	76,000
June 12, 2025	0.49	0.49	0.49	0.5	0.49	204,000
June 11, 2025	0.49	0.49	0.49	0.49	0.48	160,000
June 10, 2025	0.48	0.49	0.49	0.49	0.48	193,000
June 09, 2025	0.5	0.5	0.5	0.5	0.5	0
June 06, 2025	0.49	0.49	0.49	0.52	0.49	150,500
June 05, 2025	0.52	0.52	0.52	0.52	0.52	0
June 04, 2025	0.53	0.52	0.52	0.53	0.5	3,500
June 03, 2025	0.51	0.51	0.51	0.51	0.5	70,500
June 02, 2025	0.5	0.51	0.51	0.51	0.5	3,000
May 30, 2025	0.5	0.5	0.5	0.54	0.5	19,500
May 29, 2025	0.5	0.5	0.5	0.5	0.5	2,000
May 28, 2025	0.5	0.49	0.49	0.5	0.49	26,500
May 27, 2025	0.52	0.49	0.49	0.52	0.49	6,500
May 26, 2025	0.49	0.49	0.49	0.49	0.49	41,500

PuraPharm Corporation Limited (1498.HK) HKSE