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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	0.75	0.75	0.75	0.77	0.73	345,000
June 11, 2025	0.75	0.75	0.75	0.75	0.75	10,000
June 10, 2025	0.73	0.74	0.74	0.75	0.72	160,000
June 09, 2025	0.76	0.75	0.75	0.76	0.75	105,000
June 06, 2025	0.77	0.76	0.76	0.77	0.73	90,000
June 05, 2025	0.75	0.74	0.74	0.75	0.72	375,000
June 04, 2025	0.76	0.77	0.77	0.77	0.75	235,000
June 03, 2025	0.74	0.77	0.77	0.77	0.74	35,000
June 02, 2025	0.78	0.74	0.76	0.78	0.74	25,000
May 30, 2025	0.76	0.75	0.75	0.76	0.74	25,000
May 29, 2025	0.77	0.77	0.77	0.77	0.77	30,000
May 28, 2025	0.77	0.75	0.75	0.77	0.75	145,000
May 27, 2025	0.76	0.76	0.76	0.79	0.74	300,000
May 26, 2025	0.76	0.76	0.76	0.77	0.76	65,001

Perennial Energy Holdings Limited (2798.HK) HKSE