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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Platt Nera International Limited (1949.HK) HKSE