Perennial Energy Holdings Limited - 2798.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.95	0.92	0.92	0.95	0.9	465,000
October 16, 2025	0.95	0.95	0.95	0.95	0.93	285,000
October 15, 2025	0.99	0.95	0.95	1	0.92	1.58M
October 14, 2025	1.02	0.99	0.99	1.03	0.95	1.17M
October 13, 2025	1.02	1.01	1.01	1.02	0.94	2.35M
October 10, 2025	1	1.02	1.02	1.04	0.99	1.99M
October 09, 2025	0.93	1.01	1.01	1.04	0.93	1.64M
October 08, 2025	1.03	0.97	0.97	1.04	0.96	1.27M
October 06, 2025	1	0.99	0.99	1.08	0.98	2.61M
October 03, 2025	0.94	1	1	1.03	0.94	3.59M
October 02, 2025	0.97	0.95	0.95	1.07	0.95	2.89M
September 30, 2025	0.87	0.93	0.93	0.95	0.87	5.18M
September 29, 2025	0.82	0.85	0.85	0.87	0.79	1.47M
September 26, 2025	0.82	0.82	0.82	0.82	0.82	15,000
September 25, 2025	0.82	0.82	0.82	0.84	0.82	665,000
September 24, 2025	0.78	0.82	0.82	0.83	0.78	345,000
September 23, 2025	0.8	0.8	0.8	0.8	0.78	410,000
September 22, 2025	0.79	0.8	0.8	0.81	0.79	775,000
September 19, 2025	0.77	0.82	0.82	0.83	0.76	1.21M
September 18, 2025	0.78	0.78	0.78	0.78	0.76	600,000
September 17, 2025	0.76	0.78	0.78	0.79	0.76	895,000
September 16, 2025	0.77	0.78	0.78	0.78	0.77	110,000
September 15, 2025	0.78	0.78	0.78	0.79	0.78	415,000
September 12, 2025	0.76	0.78	0.78	0.78	0.76	100,000
September 11, 2025	0.76	0.78	0.78	0.78	0.76	550,000
September 10, 2025	0.78	0.77	0.77	0.78	0.75	1.31M
September 09, 2025	0.79	0.78	0.78	0.79	0.76	665,000
September 08, 2025	0.79	0.79	0.79	0.79	0.78	70,000
September 05, 2025	0.78	0.79	0.79	0.79	0.77	555,000
September 04, 2025	0.75	0.78	0.78	0.78	0.75	1.68M
September 03, 2025	0.76	0.75	0.75	0.77	0.75	1.44M
September 02, 2025	0.78	0.76	0.76	0.78	0.76	285,000
September 01, 2025	0.77	0.78	0.78	0.79	0.77	1.02M
August 29, 2025	0.78	0.78	0.78	0.8	0.77	605,000
August 28, 2025	0.77	0.76	0.76	0.78	0.76	880,000
August 27, 2025	0.8	0.79	0.79	0.81	0.77	920,000
August 26, 2025	0.82	0.81	0.81	0.83	0.81	790,000
August 25, 2025	0.79	0.82	0.82	0.84	0.79	3.04M
August 22, 2025	0.79	0.79	0.79	0.81	0.79	1.32M
August 21, 2025	0.79	0.8	0.8	0.82	0.79	520,000
August 20, 2025	0.79	0.79	0.79	0.8	0.79	600,000
August 19, 2025	0.81	0.8	0.8	0.83	0.78	625,000
August 18, 2025	0.8	0.79	0.79	0.8	0.79	480,000
August 15, 2025	0.8	0.78	0.78	0.81	0.74	3.37M
August 14, 2025	0.81	0.82	0.82	0.85	0.8	1.19M
August 13, 2025	0.8	0.8	0.8	0.81	0.78	1.38M
August 12, 2025	0.77	0.81	0.81	0.82	0.77	1.03M
August 11, 2025	0.77	0.78	0.78	0.78	0.75	580,000
August 08, 2025	0.77	0.77	0.77	0.79	0.77	360,000
August 07, 2025	0.77	0.77	0.77	0.79	0.76	490,000
August 06, 2025	0.77	0.77	0.77	0.78	0.76	530,000
August 05, 2025	0.81	0.78	0.78	0.81	0.74	8.1M
August 04, 2025	0.85	0.84	0.84	0.85	0.84	160,000
August 01, 2025	0.85	0.83	0.83	0.86	0.83	930,000
July 31, 2025	0.89	0.87	0.87	0.89	0.85	1M
July 30, 2025	0.9	0.91	0.91	0.94	0.89	865,000
July 29, 2025	0.91	0.9	0.9	0.93	0.88	645,000
July 28, 2025	0.97	0.91	0.91	0.97	0.9	2.19M
July 25, 2025	0.94	0.97	0.97	0.99	0.94	4.71M
July 24, 2025	0.9	0.93	0.93	0.98	0.87	4.97M

Perennial Energy Holdings Limited (2798.HK) HKSE