Platt Nera International Limited - 1949.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	0.78	0.75	0.75	0.78	0.75	53,200
December 23, 2025	0.8	0.82	0.82	0.82	0.8	84,000
December 22, 2025	0.81	0.83	0.83	0.84	0.81	240,000
December 19, 2025	0.81	0.81	0.81	0.81	0.81	36,000
December 18, 2025	0.81	0.81	0.81	0.81	0.81	108,000
December 17, 2025	0.76	0.81	0.81	0.82	0.76	3.8M
December 16, 2025	0.8	0.8	0.8	0.8	0.8	58,000
December 15, 2025	0.77	0.8	0.8	0.8	0.75	5.53M
December 12, 2025	0.8	0.78	0.78	0.8	0.78	20,400
December 11, 2025	0.82	0.8	0.8	0.82	0.8	81,200
December 10, 2025	0.82	0.82	0.82	0.82	0.7	13,200
December 09, 2025	0.77	0.81	0.81	0.81	0.77	49,200
December 08, 2025	0.8	0.77	0.77	0.8	0.77	35,600
December 05, 2025	0.7	0.74	0.74	0.8	0.66	303,200
December 04, 2025	0.83	0.83	0.83	0.86	0.75	60,400
December 03, 2025	0.85	0.83	0.83	0.85	0.83	30,800
December 02, 2025	0.85	0.84	0.84	0.86	0.82	129,200
December 01, 2025	0.85	0.86	0.86	0.89	0.85	131,600
November 28, 2025	0.87	0.85	0.85	0.87	0.85	65,200
November 27, 2025	0.85	0.87	0.87	0.89	0.83	58,800
November 26, 2025	0.9	0.87	0.87	0.9	0.8	1.13M
November 25, 2025	0.77	0.9	0.9	1.38	0.77	1.18M
November 24, 2025	0.69	0.74	0.74	0.75	0.69	29,600
November 21, 2025	0.74	0.69	0.69	0.74	0.61	267,600
November 20, 2025	0.78	0.75	0.75	0.79	0.72	85,600
November 19, 2025	0.81	0.81	0.81	0.82	0.79	332,800
November 18, 2025	0.87	0.85	0.85	0.87	0.85	37,600
November 17, 2025	0.87	0.86	0.86	0.87	0.86	90,800
November 14, 2025	0.89	0.87	0.87	0.89	0.86	108,000
November 13, 2025	0.9	0.89	0.89	0.9	0.89	34,000
November 12, 2025	0.92	0.89	0.89	0.92	0.89	70,800
November 11, 2025	0.9	0.9	0.9	0.93	0.9	106,000
November 10, 2025	0.91	0.9	0.9	0.92	0.9	126,000
November 07, 2025	0.9	0.91	0.91	0.91	0.89	87,000
November 06, 2025	0.88	0.9	0.9	0.9	0.88	114,800
November 05, 2025	0.87	0.88	0.88	0.89	0.87	116,800
November 04, 2025	0.9	0.86	0.86	0.9	0.86	158,400
November 03, 2025	1	0.9	0.9	1	0.9	136,000
October 31, 2025	0.97	0.91	0.91	0.97	0.91	121,600
October 30, 2025	0.95	0.97	0.97	0.97	0.95	2,000
October 28, 2025	0.96	0.95	0.95	0.96	0.93	150,000
October 27, 2025	0.93	1.01	1.01	1.01	0.91	273,600
October 24, 2025	0.92	1.01	1.01	1.02	0.92	118,000
October 23, 2025	0.96	1.02	1.02	1.02	0.88	843,200
October 22, 2025	0.97	0.97	0.97	0.97	0.97	3,600
October 21, 2025	1	1	1	1	0.94	170,400
October 20, 2025	1.01	1.02	1.02	1.04	0.96	113,600
October 17, 2025	1.02	1.01	1.01	1.02	0.94	96,000
October 16, 2025	0.95	0.97	0.97	1.04	0.95	213,200
October 15, 2025	0.95	1	1	1	0.95	20,800
October 14, 2025	1	1	1	1.02	0.94	107,200
October 13, 2025	1.02	1	1	1.02	0.93	42,400
October 10, 2025	0.87	1	1	1.03	0.87	304,000
October 09, 2025	0.92	0.87	0.87	0.92	0.86	140,000
October 08, 2025	0.85	0.92	0.92	0.94	0.85	42,400
October 06, 2025	0.93	0.86	0.86	0.93	0.85	338,400
October 03, 2025	1.02	0.9	0.9	1.03	0.88	566,000
October 02, 2025	0.94	1.01	1.01	1.03	0.94	54,800
September 30, 2025	0.97	0.96	0.96	0.97	0.94	78,800
September 29, 2025	0.95	0.96	0.96	0.97	0.95	54,400

Platt Nera International Limited (1949.HK) HKSE