Perfectech International Holdings Limited (HKG:0765)
Hong Kong · Delayed Price · Currency is HKD 0.1680
+0.0220 (15.07%)
Jun 3, 2026, 6:07 PM HKT
HKG:0765 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 15.07% | 2,000 |
| Jun 2, 2026 | 0.14 | 0.14 | 0.14 | 0.15 | 0.15 | -7.59% | 40,000 |
| Jun 1, 2026 | 0.19 | 0.19 | 0.15 | 0.16 | 0.16 | -14.59% | 98,000 |
| May 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| May 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.93% | - |
| May 27, 2026 | 0.14 | 0.20 | 0.14 | 0.18 | 0.18 | 26.24% | 98,000 |
| May 26, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.00% | 18,000 |
| May 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| May 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| May 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 40,000 |
| May 19, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.56% | 334,000 |
| May 18, 2026 | 0.15 | 0.15 | 0.15 | 0.16 | 0.16 | -8.24% | 124,000 |
| May 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 50,000 |
| May 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| May 13, 2026 | 0.19 | 0.19 | 0.15 | 0.17 | 0.17 | -14.14% | 2,052,518 |
| May 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 12,000 |
| May 11, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -1.00% | 166,000 |
| May 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 42,000 |
| May 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.09% | 192,000 |
| May 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| May 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Apr 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 74,000 |
| Apr 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 412,000 |
| Apr 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Apr 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 202,000 |
| Apr 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | - |
| Apr 23, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.52% | 206,000 |
| Apr 22, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.03% | 168,000 |
| Apr 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 64,000 |
| Apr 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.94% | 218,000 |
| Apr 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 26,000 |
| Apr 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 26,000 |
| Apr 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 330,750 |
| Apr 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -5.56% | 10,000 |
| Apr 13, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -4.00% | 300,000 |
| Apr 10, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -9.64% | 876,000 |
| Apr 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.35% | 46,000 |
| Apr 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 1, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 31, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 5.37% | 4,000 |
| Mar 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 120,000 |
| Mar 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 3,000 |
| Mar 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.02% | 100,000 |
| Mar 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 22,000 |
| Mar 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 42,000 |