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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	0.76	0.79	0.79	0.79	0.75	1.3M
July 03, 2025	0.79	0.78	0.78	0.79	0.76	140,000
July 02, 2025	0.75	0.78	0.78	0.78	0.75	520,000
June 30, 2025	0.74	0.75	0.75	0.75	0.74	145,000
June 27, 2025	0.75	0.75	0.75	0.76	0.75	170,000
June 26, 2025	0.75	0.74	0.74	0.75	0.73	655,000
June 25, 2025	0.74	0.75	0.75	0.75	0.73	545,100
June 24, 2025	0.76	0.74	0.74	0.76	0.73	760,000
June 23, 2025	0.75	0.74	0.74	0.75	0.73	305,001
June 20, 2025	0.76	0.75	0.75	0.78	0.73	425,000
June 19, 2025	0.76	0.76	0.76	0.78	0.74	365,000
June 18, 2025	0.77	0.77	0.77	0.77	0.77	10,000
June 17, 2025	0.78	0.76	0.76	0.78	0.75	260,000
June 16, 2025	0.74	0.78	0.78	0.78	0.74	680,000
June 13, 2025	0.75	0.74	0.74	0.75	0.74	155,000

Perennial Energy Holdings Limited (2798.HK) HKSE