Planetree International Development Limited (HKG:0613)
Hong Kong · Delayed Price · Currency is HKD 2.920
+0.050 (1.74%)
Aug 13, 2025, 2:37 PM HKT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 2.88 | 2.94 | 2.88 | 2.92 | 2.92 | 1.74% | 90,201 |
| Aug 12, 2025 | 2.85 | 2.90 | 2.83 | 2.87 | 2.87 | -1.03% | 112,001 |
| Aug 11, 2025 | 2.94 | 2.94 | 2.83 | 2.90 | 2.90 | -1.36% | 383,601 |
| Aug 8, 2025 | 2.94 | 2.98 | 2.87 | 2.94 | 2.94 | 0.68% | 920,000 |
| Aug 7, 2025 | 2.90 | 2.96 | 2.80 | 2.92 | 2.92 | 0.69% | 267,200 |
| Aug 6, 2025 | 2.90 | 2.91 | 2.80 | 2.90 | 2.90 | - | 902,000 |
| Aug 5, 2025 | 2.83 | 2.90 | 2.77 | 2.90 | 2.90 | 4.69% | 331,000 |
| Aug 4, 2025 | 2.70 | 2.78 | 2.70 | 2.77 | 2.77 | 2.59% | 462,000 |
| Aug 1, 2025 | 2.81 | 2.82 | 2.70 | 2.70 | 2.70 | -4.26% | 396,000 |
| Jul 31, 2025 | 2.92 | 3.00 | 2.82 | 2.82 | 2.82 | -3.42% | 1,192,800 |
| Jul 30, 2025 | 2.86 | 2.98 | 2.82 | 2.92 | 2.92 | 2.10% | 874,000 |
| Jul 29, 2025 | 2.85 | 2.87 | 2.73 | 2.86 | 2.86 | 4.00% | 714,000 |
| Jul 28, 2025 | 2.50 | 2.85 | 2.50 | 2.75 | 2.75 | 12.24% | 2,137,000 |
| Jul 25, 2025 | 2.22 | 2.48 | 2.22 | 2.45 | 2.45 | 10.36% | 1,006,400 |
| Jul 24, 2025 | 2.20 | 2.26 | 2.14 | 2.22 | 2.22 | 0.91% | 347,200 |
| Jul 23, 2025 | 2.14 | 2.22 | 2.12 | 2.20 | 2.20 | 0.46% | 243,200 |
| Jul 22, 2025 | 2.14 | 2.20 | 2.12 | 2.19 | 2.19 | -0.45% | 224,600 |
| Jul 21, 2025 | 2.27 | 2.27 | 2.12 | 2.20 | 2.20 | -0.90% | 148,000 |
| Jul 18, 2025 | 2.20 | 2.28 | 2.17 | 2.22 | 2.22 | -1.33% | 356,000 |
| Jul 17, 2025 | 2.16 | 2.28 | 2.16 | 2.25 | 2.25 | 3.21% | 490,000 |
| Jul 16, 2025 | 2.22 | 2.22 | 2.14 | 2.18 | 2.18 | -2.68% | 181,000 |
| Jul 15, 2025 | 2.06 | 2.25 | 2.06 | 2.24 | 2.24 | 9.80% | 1,353,400 |
| Jul 14, 2025 | 1.95 | 2.06 | 1.95 | 2.04 | 2.04 | 3.03% | 392,000 |
| Jul 11, 2025 | 1.97 | 2.02 | 1.93 | 1.98 | 1.98 | 0.51% | 514,000 |
| Jul 10, 2025 | 1.89 | 2.00 | 1.89 | 1.97 | 1.97 | 2.60% | 190,000 |
| Jul 9, 2025 | 1.94 | 1.97 | 1.87 | 1.92 | 1.92 | -2.04% | 542,001 |
| Jul 8, 2025 | 1.97 | 2.00 | 1.95 | 1.96 | 1.96 | -0.51% | 230,000 |
| Jul 7, 2025 | 1.92 | 2.00 | 1.82 | 1.97 | 1.97 | - | 639,400 |
| Jul 4, 2025 | 2.02 | 2.02 | 1.96 | 1.97 | 1.97 | -2.48% | 350,000 |
| Jul 3, 2025 | 2.05 | 2.12 | 1.99 | 2.02 | 2.02 | -1.94% | 984,800 |
| Jul 2, 2025 | 2.05 | 2.08 | 1.98 | 2.06 | 2.06 | 4.04% | 418,300 |
| Jun 30, 2025 | 1.93 | 2.04 | 1.91 | 1.98 | 1.98 | -0.50% | 581,401 |
| Jun 27, 2025 | 1.96 | 2.01 | 1.95 | 1.99 | 1.99 | - | 386,000 |
| Jun 26, 2025 | 1.98 | 2.00 | 1.91 | 1.99 | 1.99 | - | 790,115 |
| Jun 25, 2025 | 2.01 | 2.03 | 1.97 | 1.99 | 1.99 | -1.00% | 902,000 |
| Jun 24, 2025 | 1.95 | 2.10 | 1.94 | 2.01 | 2.01 | 4.69% | 2,533,000 |
| Jun 23, 2025 | 1.75 | 1.93 | 1.75 | 1.92 | 1.92 | 6.08% | 1,638,801 |
| Jun 20, 2025 | 1.77 | 1.82 | 1.68 | 1.81 | 1.81 | 4.02% | 300,000 |
| Jun 19, 2025 | 1.70 | 1.91 | 1.70 | 1.74 | 1.74 | 5.45% | 1,379,000 |
| Jun 18, 2025 | 1.65 | 1.70 | 1.65 | 1.65 | 1.65 | -4.07% | 538,000 |
| Jun 17, 2025 | 1.75 | 1.75 | 1.69 | 1.72 | 1.72 | -1.71% | 211,001 |
| Jun 16, 2025 | 1.81 | 1.81 | 1.58 | 1.75 | 1.75 | -3.31% | 1,107,000 |
| Jun 13, 2025 | 1.87 | 1.87 | 1.70 | 1.81 | 1.81 | -3.21% | 878,600 |
| Jun 12, 2025 | 1.95 | 1.95 | 1.80 | 1.87 | 1.87 | -3.11% | 706,000 |
| Jun 11, 2025 | 1.89 | 1.99 | 1.84 | 1.93 | 1.93 | 2.12% | 1,086,000 |
| Jun 10, 2025 | 1.71 | 1.98 | 1.67 | 1.89 | 1.89 | 8.62% | 1,942,600 |
| Jun 9, 2025 | 1.60 | 1.82 | 1.60 | 1.74 | 1.74 | 6.75% | 2,891,700 |
| Jun 6, 2025 | 1.17 | 1.64 | 1.12 | 1.63 | 1.63 | 39.32% | 3,156,200 |
| Jun 5, 2025 | 1.05 | 1.17 | 1.00 | 1.17 | 1.17 | 11.43% | 442,000 |
| Jun 4, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 2.94% | 194,000 |