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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.76	0.76	0.76	0.76	0.76	4,000
February 16, 2026	0.76	0.76	0.76	0.76	0.76	16,000
February 13, 2026	0.75	0.76	0.76	0.79	0.75	116,000
February 12, 2026	0.7	0.73	0.73	0.73	0.7	76,000
February 11, 2026	0.7	0.7	0.7	0.7	0.7	8,000
February 10, 2026	0.69	0.69	0.69	0.69	0.69	0
February 09, 2026	0.68	0.68	0.68	0.68	0.68	68,000
February 06, 2026	0.69	0.69	0.69	0.69	0.69	16,000
February 05, 2026	0.69	0.69	0.69	0.69	0.69	28,000
February 04, 2026	0.75	0.69	0.69	0.75	0.67	180,000
February 03, 2026	0.75	0.75	0.75	0.75	0.75	0
February 02, 2026	0.75	0.75	0.75	0.75	0.75	212,000
January 30, 2026	0.8	0.75	0.75	0.8	0.75	224,000
January 29, 2026	0.85	0.84	0.84	0.85	0.84	142,400
January 28, 2026	0.85	0.82	0.82	0.85	0.79	149,400
January 27, 2026	0.8	0.87	0.87	0.89	0.8	152,000
January 26, 2026	0.68	0.71	0.71	0.71	0.68	50,000
January 23, 2026	0.68	0.71	0.71	0.71	0.68	44,800
January 22, 2026	0.68	0.68	0.68	0.68	0.68	96,200
January 21, 2026	0.65	0.65	0.65	0.65	0.65	96,200
January 20, 2026	0.65	0.65	0.65	0.65	0.65	16,000
January 19, 2026	0.64	0.64	0.64	0.64	0.64	64,000
January 16, 2026	0.65	0.65	0.65	0.65	0.65	8,000
January 15, 2026	0.64	0.64	0.64	0.64	0.64	40,000
January 14, 2026	0.62	0.64	0.64	0.64	0.58	179,600
January 13, 2026	0.7	0.63	0.63	0.7	0.61	300,000
January 12, 2026	0.7	0.7	0.7	0.71	0.7	144,000
January 09, 2026	0.67	0.7	0.7	0.72	0.56	124,000
January 08, 2026	0.67	0.7	0.7	0.7	0.67	246,400
January 07, 2026	0.68	0.67	0.67	0.68	0.66	140,000
January 06, 2026	0.75	0.69	0.69	0.75	0.69	244,000
January 05, 2026	0.68	0.75	0.75	0.75	0.68	72,000
January 02, 2026	0.75	0.75	0.75	0.75	0.71	94,000
December 31, 2025	0.76	0.73	0.73	0.76	0.73	81,200
December 30, 2025	0.75	0.76	0.76	0.76	0.75	332,000
December 29, 2025	0.75	0.75	0.75	0.76	0.74	142,800
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

Platt Nera International Limited (1949.HK) HKSE