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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	0.9	0.87	0.87	0.94	0.86	4.6M
July 22, 2025	0.78	0.9	0.9	0.92	0.77	9.37M
July 21, 2025	0.76	0.78	0.78	0.78	0.76	865,000
July 18, 2025	0.77	0.76	0.76	0.79	0.75	890,000
July 17, 2025	0.76	0.76	0.76	0.77	0.75	785,000
July 16, 2025	0.78	0.77	0.76	0.78	0.76	415,000
July 15, 2025	0.81	0.76	0.76	0.81	0.73	2.62M
July 14, 2025	0.81	0.81	0.81	0.82	0.8	965,003
July 11, 2025	0.8	0.82	0.82	0.82	0.8	205,000
July 10, 2025	0.78	0.81	0.81	0.81	0.76	950,000
July 09, 2025	0.81	0.77	0.77	0.83	0.75	2.14M
July 08, 2025	0.84	0.81	0.81	0.84	0.8	365,000
July 07, 2025	0.8	0.82	0.82	0.83	0.79	1.27M

Perennial Energy Holdings Limited (2798.HK) HKSE