PPS International (Holdings) Limited (HKG:8201)
Hong Kong · Delayed Price · Currency is HKD 0.1170
-0.0020 (-1.68%)
May 28, 2026, 1:54 PM HKT
HKG:8201 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.68% | 156,700 |
| May 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 100,000 |
| May 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 40,000 |
| May 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 100,000 |
| May 13, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 0.92% | 140,000 |
| May 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.87% | 251,150 |
| May 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.31% | 40,000 |
| May 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 7, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 4.63% | 120,000 |
| May 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 5, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 4.85% | 290,000 |
| May 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Apr 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Apr 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.90% | 240,000 |
| Apr 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 340,000 |
| Apr 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 573,000 |
| Apr 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.63% | 120,000 |
| Apr 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 6,750 |
| Apr 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 13, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.79% | 280,000 |
| Apr 10, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.97% | 220,000 |
| Apr 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Apr 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Apr 2, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -9.35% | 1,441,200 |
| Apr 1, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 26.36% | 963,000 |
| Mar 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 52,000 |
| Mar 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 7.84% | 160,000 |
| Mar 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -7.27% | 83,800 |
| Mar 26, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 140,000 |
| Mar 25, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 15.00% | 1,083,000 |
| Mar 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.01% | - |
| Mar 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.00% | 60,000 |
| Mar 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Mar 19, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 160,000 |
| Mar 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.01% | 52,000 |
| Mar 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.81% | 200,000 |
| Mar 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Mar 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.05% | 411,000 |