Pentamaster International Limited (HKG:1665)
Hong Kong · Delayed Price · Currency is HKD 0.9900
+0.0200 (2.06%)
Inactive · Last trade price on Mar 3, 2025
Pentamaster International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Mar 14, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Mar 13, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Mar 12, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Mar 11, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Mar 10, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.92 | - | - |
| Mar 7, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.92 | - | - |
| Mar 6, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.92 | - | - |
| Mar 5, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.92 | - | - |
| Mar 4, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.92 | - | - |
| Mar 3, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.92 | 2.06% | 16,184,000 |
| Feb 28, 2025 | 0.96 | 0.99 | 0.96 | 0.97 | 0.90 | 1.04% | 6,968,500 |
| Feb 27, 2025 | 0.89 | 0.97 | 0.89 | 0.96 | 0.89 | 7.87% | 5,168,000 |
| Feb 26, 2025 | 0.87 | 0.94 | 0.83 | 0.89 | 0.83 | 2.30% | 5,596,000 |
| Feb 25, 2025 | 0.92 | 0.93 | 0.78 | 0.87 | 0.81 | -5.43% | 12,362,000 |
| Feb 24, 2025 | 0.95 | 0.96 | 0.91 | 0.92 | 0.86 | -4.17% | 14,712,000 |
| Feb 21, 2025 | 0.96 | 0.97 | 0.94 | 0.96 | 0.89 | -1.03% | 12,898,000 |
| Feb 20, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.90 | - | 5,220,000 |
| Feb 19, 2025 | 0.97 | 0.98 | 0.95 | 0.97 | 0.90 | - | 10,746,000 |
| Feb 18, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | 0.90 | - | 5,570,000 |
| Feb 17, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.90 | -1.02% | 10,134,000 |
| Feb 14, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.91 | - | 11,612,000 |
| Feb 13, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.91 | - | 620,962 |
| Feb 12, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | - | 10,426,000 |
| Feb 11, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | 326,000 |
| Feb 10, 2025 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 1.02% | 4,954,870 |
| Feb 7, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 3,496,000 |
| Feb 6, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 4,056,000 |
| Feb 5, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 3.16% | 11,810,000 |
| Feb 4, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | - | 34,888,000 |
| Feb 3, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | -1.04% | 21,236,093 |
| Jan 28, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.05% | 300,906 |
| Jan 27, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 2,422,000 |
| Jan 24, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | -1.04% | 5,414,000 |
| Jan 23, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 1.05% | 11,602,000 |
| Jan 22, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 522,000 |
| Jan 21, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 1,562,000 |
| Jan 20, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 1,528,000 |
| Jan 17, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | 1.06% | 5,006,000 |
| Jan 16, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 1,048,000 |
| Jan 15, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | - | 1,272,000 |
| Jan 14, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | - | 642,000 |
| Jan 13, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | - | 624,000 |
| Jan 10, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.06% | 2,256,000 |
| Jan 9, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | - | 2,758,000 |
| Jan 8, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 778,000 |
| Jan 7, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 1.06% | 760,000 |
| Jan 6, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | - | 756,000 |
| Jan 3, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 1,599,391 |
| Jan 2, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | - | 922,000 |