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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.37	0.37	0.37	0.37	0.36	270,000
December 03, 2025	0.36	0.37	0.37	0.37	0.36	138,500
December 02, 2025	0.36	0.36	0.36	0.37	0.36	200,000
December 01, 2025	0.36	0.36	0.36	0.36	0.36	219,000
November 28, 2025	0.36	0.37	0.37	0.37	0.35	166,500
November 27, 2025	0.35	0.36	0.36	0.37	0.34	631,500
November 26, 2025	0.35	0.34	0.34	0.35	0.34	758,000
November 25, 2025	0.37	0.35	0.35	0.38	0.34	769,500
November 24, 2025	0.38	0.38	0.38	0.38	0.37	94,500
November 21, 2025	0.38	0.38	0.38	0.38	0.37	107,000
November 20, 2025	0.39	0.39	0.39	0.39	0.38	577,000
November 19, 2025	0.39	0.39	0.39	0.39	0.38	184,000
November 18, 2025	0.39	0.39	0.39	0.39	0.38	533,500
November 17, 2025	0.4	0.39	0.39	0.4	0.39	1.05M
November 14, 2025	0.4	0.4	0.4	0.4	0.4	76,000
November 13, 2025	0.4	0.41	0.41	0.41	0.4	267,000
November 12, 2025	0.4	0.4	0.4	0.4	0.4	109,000
November 11, 2025	0.4	0.4	0.4	0.41	0.4	235,500
November 10, 2025	0.41	0.41	0.41	0.41	0.4	578,500
November 07, 2025	0.4	0.42	0.42	0.44	0.4	210,000
November 06, 2025	0.41	0.41	0.41	0.43	0.41	441,000
November 05, 2025	0.4	0.41	0.41	0.41	0.4	11,000
November 04, 2025	0.4	0.4	0.4	0.41	0.4	118,500
November 03, 2025	0.41	0.42	0.42	0.42	0.41	260,500
October 31, 2025	0.42	0.41	0.41	0.42	0.41	58,500
October 30, 2025	0.43	0.42	0.42	0.43	0.42	17,000
October 28, 2025	0.42	0.42	0.42	0.42	0.42	77,500
October 27, 2025	0.43	0.43	0.43	0.43	0.43	0
October 24, 2025	0.43	0.43	0.43	0.43	0.43	71,000
October 23, 2025	0.43	0.43	0.43	0.43	0.43	241,500
October 22, 2025	0.43	0.43	0.43	0.43	0.43	213,500
October 21, 2025	0.44	0.44	0.44	0.44	0.43	92,000
October 20, 2025	0.43	0.43	0.43	0.43	0.43	54,500
October 17, 2025	0.43	0.43	0.43	0.43	0.43	64,000
October 16, 2025	0.44	0.44	0.44	0.44	0.43	120,000
October 15, 2025	0.43	0.43	0.43	0.44	0.43	84,000
October 14, 2025	0.44	0.44	0.44	0.44	0.44	40,500
October 13, 2025	0.45	0.44	0.44	0.45	0.43	283,500
October 10, 2025	0.43	0.44	0.44	0.44	0.43	12,500
October 09, 2025	0.45	0.43	0.43	0.46	0.43	226,500
October 08, 2025	0.43	0.43	0.43	0.43	0.43	101,500
October 06, 2025	0.43	0.44	0.44	0.45	0.42	59,000
October 03, 2025	0.43	0.42	0.42	0.43	0.42	106,500
October 02, 2025	0.42	0.43	0.43	0.44	0.42	89,500
September 30, 2025	0.45	0.44	0.44	0.45	0.44	51,500
September 29, 2025	0.45	0.45	0.45	0.45	0.44	95,500
September 26, 2025	0.45	0.45	0.45	0.45	0.44	103,000
September 25, 2025	0.45	0.45	0.45	0.45	0.43	240,000
September 24, 2025	0.44	0.45	0.45	0.45	0.44	275,000
September 23, 2025	0.45	0.44	0.44	0.45	0.42	305,500
September 22, 2025	0.45	0.45	0.45	0.45	0.45	0
September 19, 2025	0.45	0.45	0.45	0.45	0.45	202,000
September 18, 2025	0.45	0.45	0.45	0.45	0.45	0
September 17, 2025	0.44	0.45	0.45	0.45	0.44	44,500
September 16, 2025	0.45	0.45	0.45	0.46	0.45	513,500
September 15, 2025	0.45	0.44	0.44	0.45	0.44	159,500
September 12, 2025	0.45	0.45	0.45	0.45	0.45	294,500
September 11, 2025	0.45	0.45	0.45	0.45	0.45	102,000
September 10, 2025	0.45	0.45	0.45	0.45	0.45	168,500
September 09, 2025	0.45	0.44	0.44	0.45	0.44	90,500

PuraPharm Corporation Limited (1498.HK) HKSE