1665.HK - Pentamaster International Limited

HKSE - HKSE Delayed price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
03 Aug 20201.9902.0101.9402.0102.0101,260,000
31 Jul 20201.9902.0201.9902.0002.000553,950
30 Jul 20202.0302.0301.9902.0002.0001,581,000
29 Jul 20201.9802.0201.9702.0102.0101,972,000
28 Jul 20201.9402.0101.9401.9801.980816,000
27 Jul 20201.9501.9601.8901.8901.8903,388,000
24 Jul 20202.0302.0501.9301.9501.9503,632,000
23 Jul 20202.0802.1302.0402.0702.0705,249,000
22 Jul 20202.1102.1702.0802.0802.0803,756,000
21 Jul 20202.1102.1802.0902.1102.1102,488,000
20 Jul 20202.0002.1501.9602.0802.0804,998,000
17 Jul 20201.8902.0601.8902.0502.0504,556,000
16 Jul 20202.0402.0501.8901.9101.9105,596,000
15 Jul 20202.0002.0701.9702.0402.0403,174,000
14 Jul 20202.0002.0001.9201.9401.9404,532,000
13 Jul 20201.9002.1201.8802.0002.00010,745,740
10 Jul 20201.9201.9201.8401.8801.8803,409,050
09 Jul 20201.8901.9501.8801.9001.9004,293,500
08 Jul 20201.8701.8701.8201.8501.8501,880,000
07 Jul 20201.9001.9001.8201.8501.8506,146,000
06 Jul 20201.7201.8501.7201.8501.8505,416,000
03 Jul 20201.6101.7401.6001.7001.7006,260,000
02 Jul 20201.6501.6601.6101.6101.6102,364,000
30 Jun 20201.6401.6701.6401.6501.6501,005,913
29 Jun 20201.6501.6501.5501.6101.610276,000
26 Jun 20201.6701.6901.6501.6801.680652,000
24 Jun 20201.6901.7001.6701.6701.6701,132,000
23 Jun 20201.6001.6701.5701.6601.6601,473,740
22 Jun 20201.6001.6201.5701.6001.6001,564,000
19 Jun 20201.5401.5701.5401.5701.570328,000
18 Jun 20201.5401.5701.5101.5201.520665,395
17 Jun 20201.5101.5501.5101.5401.5402,456,000
16 Jun 20201.5501.5901.5401.5601.5601,312,000
15 Jun 20201.6001.6001.4901.5001.5005,064,000
12 Jun 20201.5801.6601.5501.6401.6401,565,395
11 Jun 20201.6501.6901.6401.6401.6401,176,000
10 Jun 20201.6501.6701.6301.6301.6304,912,000
09 Jun 20201.6801.7101.6501.6501.6501,788,000
08 Jun 20201.6801.6801.6401.6601.660496,000
05 Jun 20201.7401.7501.6601.6601.6601,072,000
05 Jun 20200.015 Dividend
04 Jun 20201.7401.7601.7401.7501.7352,060,000
03 Jun 20201.7601.7901.7301.7401.7251,499,990
02 Jun 20201.7901.8001.7201.7401.7256,153,000
01 Jun 20201.6601.8001.6601.7701.7556,178,000
29 May 20201.5401.6201.5301.6201.6062,244,000
28 May 20201.5301.5601.5101.5401.5271,432,000
27 May 20201.5201.5501.4801.5301.5171,348,000
26 May 20201.4801.5401.4801.5201.5073,526,000
25 May 20201.3901.4901.3901.4901.4771,204,000
22 May 20201.4301.4501.3801.4301.4184,368,000
21 May 20201.4501.5501.4301.4301.4183,816,000
20 May 20201.4201.5001.4101.4701.4573,623,000
19 May 20201.3601.4501.3601.4201.4082,664,870
18 May 20201.3801.4001.3501.3601.3481,216,000
15 May 20201.4501.4701.3901.4101.3982,284,000
14 May 20201.3601.4401.3601.4001.3881,676,000
13 May 20201.4001.4001.3701.3701.358827,000
12 May 20201.4101.4401.4001.4001.388648,915
11 May 20201.4501.4601.4501.4601.447660,000
08 May 20201.4701.4701.4401.4501.4381,424,000
07 May 20201.3801.4701.3801.4701.4571,460,000
07 May 20200.015 Dividend
06 May 20201.3201.4201.3201.4101.3831,620,000
05 May 20201.2701.3101.2701.3101.285884,000
04 May 20201.3201.3301.2501.2901.2651,864,000
29 Apr 20201.3401.3701.3101.3101.285784,000
28 Apr 20201.3101.3401.2701.3101.285682,963
27 Apr 20201.3101.3401.2701.3101.2851,529,740
24 Apr 20201.3301.3601.3101.3401.314312,000
23 Apr 20201.4301.4301.3301.3501.324628,000
22 Apr 20201.3001.3601.3001.3501.3241,530,000
21 Apr 20201.4101.4101.2801.3301.3054,188,800
20 Apr 20201.4901.4901.4001.4101.3832,448,000
17 Apr 20201.5401.5401.4501.4901.4621,912,000
16 Apr 20201.4701.4901.4301.4901.4621,012,000
15 Apr 20201.5101.6101.4601.5201.4917,377,500
14 Apr 20201.3301.5301.3101.5001.47110,088,500
09 Apr 20201.2701.3101.2701.2901.2651,672,000
08 Apr 20201.3001.3001.2501.2601.2361,050,000
07 Apr 20201.2901.3901.2201.3401.3146,240,000
06 Apr 20201.2101.2801.1701.2501.226772,000
03 Apr 20201.2201.2401.1501.2101.1873,452,000
02 Apr 20201.2201.2901.1601.2201.1971,006,300
01 Apr 20201.3201.3201.1901.2101.1875,504,000
31 Mar 20201.2901.3301.2701.3101.2856,766,000
30 Mar 20201.2101.2901.1401.2501.2265,108,000
27 Mar 20201.1801.2501.1801.2201.1979,055,000
26 Mar 20201.0501.2201.0401.1101.0896,010,000
25 Mar 20201.0001.0801.0001.0501.0305,972,000
24 Mar 20200.9700.9800.9400.9600.9421,392,000
23 Mar 20200.8400.9200.8400.9200.9021,540,000
20 Mar 20200.8200.9300.7800.8800.8636,795,800
19 Mar 20200.9500.9500.7600.7800.7659,734,000
18 Mar 20201.1401.1400.9400.9500.9328,869,700
17 Mar 20200.9801.1000.9501.1001.0798,095,800
16 Mar 20201.2001.2001.0101.0501.0308,156,000
13 Mar 20201.3501.3501.1701.2201.1978,577,000
12 Mar 20201.5701.5701.3601.3801.3547,378,000
11 Mar 20201.5201.6001.5101.5801.5506,180,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...