Polyfair Holdings Limited - 8532.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.06	0.06	0.06	0.07	0.06	1.74M
February 16, 2026	0.07	0.06	0.06	0.07	0.06	592,000
February 13, 2026	0.06	0.06	0.06	0.06	0.06	980,000
February 12, 2026	0.06	0.06	0.06	0.06	0.06	224,000
February 11, 2026	0.06	0.07	0.07	0.07	0.06	224,000
February 10, 2026	0.06	0.06	0.06	0.07	0.06	384,000
February 09, 2026	0.07	0.07	0.07	0.07	0.06	909,600
February 06, 2026	0.07	0.07	0.07	0.07	0.07	128,000
February 05, 2026	0.07	0.07	0.07	0.07	0.07	362,400
February 04, 2026	0.07	0.07	0.07	0.08	0.07	94,400
February 03, 2026	0.07	0.07	0.07	0.07	0.07	585,600
February 02, 2026	0.07	0.07	0.07	0.08	0.07	984,000
January 30, 2026	0.06	0.06	0.06	0.06	0.06	35,200
January 29, 2026	0.06	0.06	0.06	0.06	0.06	109,600
January 28, 2026	0.06	0.06	0.06	0.07	0.06	2.05M
January 27, 2026	0.06	0.07	0.07	0.07	0.06	8.12M
January 26, 2026	0.07	0.07	0.07	0.07	0.07	753,600
January 23, 2026	0.07	0.07	0.07	0.07	0.07	1.61M
January 22, 2026	0.07	0.07	0.07	0.07	0.07	1.13M
January 21, 2026	0.07	0.07	0.07	0.09	0.07	8.58M
January 20, 2026	0.07	0.07	0.07	0.07	0.07	556,800
January 19, 2026	0.08	0.07	0.07	0.08	0.07	2.34M
January 16, 2026	0.1	0.08	0.08	0.1	0.07	3.67M
January 15, 2026	0.01	0.01	0.01	0.01	0.01	2.87M
January 14, 2026	0.01	0.01	0.01	0.01	0.01	424,000
January 13, 2026	0.01	0.01	0.01	0.01	0.01	0
January 12, 2026	0.01	0.01	0.01	0.01	0.01	1.38M
January 09, 2026	0.01	0.01	0.01	0.01	0.01	0
January 08, 2026	0.01	0.01	0.01	0.01	0.01	0
January 07, 2026	0.01	0.01	0.01	0.01	0.01	200,000
January 06, 2026	0.01	0.01	0.01	0.01	0.01	0
January 05, 2026	0.01	0.01	0.01	0.01	0.01	0
January 02, 2026	0.01	0.01	0.01	0.01	0.01	96,000
December 31, 2025	0.01	0.01	0.01	0.01	0.01	16,000
December 30, 2025	0.01	0.01	0.01	0.01	0.01	216,000
December 29, 2025	0.01	0.01	0.01	0.01	0.01	880,000
December 24, 2025	0.01	0.01	0.01	0.01	0.01	0
December 23, 2025	0.01	0.01	0.01	0.01	0.01	0
December 22, 2025	0.01	0.01	0.01	0.01	0.01	112,000
December 19, 2025	0.01	0.01	0.01	0.01	0.01	288,000
December 18, 2025	0.01	0.01	0.01	0.01	0.01	160,000
December 17, 2025	0.01	0.01	0.01	0.01	0.01	336,000
December 16, 2025	0.01	0.01	0.01	0.01	0.01	4.9M
December 15, 2025	0.01	0.01	0.01	0.01	0.01	80,000
December 12, 2025	0.01	0.01	0.01	0.01	0.01	968,000
December 11, 2025	0.01	0.01	0.01	0.01	0.01	3.64M
December 10, 2025	0.01	0.01	0.01	0.01	0.01	6.96M
December 09, 2025	0.01	0.01	0.01	0.01	0.01	25.39M
December 08, 2025	0.01	0.01	0.01	0.01	0.01	27.14M
December 05, 2025	0.01	0.01	0.01	0.01	0.01	31.36M
December 04, 2025	0.01	0.01	0.01	0.01	0.01	33.55M
December 03, 2025	0.01	0.01	0.01	0.01	0.01	33.5M
December 02, 2025	0.01	0.01	0.01	0.01	0.01	30.47M
December 01, 2025	0.02	0.01	0.01	0.02	0.01	96.09M
November 28, 2025	0.02	0.02	0.02	0.02	0.02	3.65M
November 27, 2025	0.02	0.02	0.02	0.02	0.02	4.68M
November 26, 2025	0.02	0.02	0.02	0.02	0.02	2.85M
November 25, 2025	0.02	0.02	0.02	0.02	0.02	2.73M
November 24, 2025	0.02	0.02	0.02	0.03	0.02	13.7M
November 21, 2025	0.02	0.02	0.02	0.02	0.02	544,000

Polyfair Holdings Limited (8532.HK) HKSE