Perfectech International Holdings Limited (HKG:0765)
Hong Kong
· Delayed Price · Currency is HKD 0.249
-0.001 (-0.40%)
Mar 10, 2026, 9:51 AM HKT
HKG:0765 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 6, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.40% | 33,914 |
| Mar 5, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 154,000 |
| Mar 4, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 384,000 |
| Mar 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 12,000 |
| Mar 2, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 234,000 |
| Feb 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 8,000 |
| Feb 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 70,000 |
| Feb 25, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 210,000 |
| Feb 24, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 6,000 |
| Feb 23, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.64% | 24,000 |
| Feb 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Feb 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Feb 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Feb 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.77% | 14,000 |
| Feb 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 190,000 |
| Feb 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 82,000 |
| Feb 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 394,000 |
| Feb 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 76,000 |
| Feb 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Feb 4, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 98,000 |
| Feb 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 20,000 |
| Feb 2, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -7.14% | 224,000 |
| Jan 30, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -8.20% | 204,000 |
| Jan 29, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Jan 28, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 7.02% | 8,000 |
| Jan 27, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 26, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | - | 246,000 |
| Jan 23, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | - | 58,000 |
| Jan 22, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,000 |
| Jan 21, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 48,000 |
| Jan 20, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 80,000 |
| Jan 19, 2026 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | -1.72% | 354,000 |
| Jan 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 66,000 |
| Jan 15, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 36,000 |
| Jan 14, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 13, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 12, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 9, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 8, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 7, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.69% | 482,000 |
| Jan 6, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 220,000 |
| Jan 5, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.28% | 634,000 |
| Jan 2, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.67% | 24,000 |
| Dec 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 38,000 |
| Dec 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 396,000 |
| Dec 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 126,000 |
| Dec 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 64,000 |
| Dec 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2,000 |
| Dec 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 61,704 |
| Dec 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 286,000 |
| Dec 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 152,000 |
| Dec 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 250,000 |
| Dec 15, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 84,000 |
| Dec 12, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 226,883 |
| Dec 11, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -1.64% | 378,000 |
| Dec 10, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 1.67% | 466,000 |
| Dec 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 128,000 |
| Dec 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 56,000 |
| Dec 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 20,000 |
| Dec 3, 2025 | 0.31 | 0.31 | 0.25 | 0.30 | 0.30 | -3.28% | 334,000 |
| Dec 2, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | 24,000 |
| Dec 1, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Nov 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Nov 27, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Nov 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 102,000 |
| Nov 25, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 22,000 |
| Nov 24, 2025 | 0.31 | 0.34 | 0.31 | 0.32 | 0.32 | 4.92% | 1,040,000 |
| Nov 21, 2025 | 0.31 | 0.34 | 0.30 | 0.31 | 0.31 | -4.69% | 2,468,000 |
| Nov 20, 2025 | 0.33 | 0.37 | 0.32 | 0.32 | 0.32 | -5.88% | 176,000 |
| Nov 19, 2025 | 0.37 | 0.37 | 0.33 | 0.34 | 0.34 | -15.00% | 1,262,000 |
| Nov 18, 2025 | 0.35 | 0.42 | 0.33 | 0.40 | 0.40 | 12.68% | 1,128,000 |
| Nov 17, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -6.58% | - |
| Nov 14, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | 15.15% | 16,000 |
| Nov 13, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.94% | 12,000 |
| Nov 12, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -5.56% | 38,000 |
| Nov 11, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.37% | - |
| Nov 10, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -3.95% | - |
| Nov 7, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -3.80% | - |
| Nov 6, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 5, 2025 | 0.35 | 0.41 | 0.35 | 0.40 | 0.40 | 9.72% | 258,000 |
| Nov 4, 2025 | 0.38 | 0.45 | 0.36 | 0.36 | 0.36 | 1.41% | 138,000 |
| Nov 3, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | -1.39% | 156,000 |
| Oct 31, 2025 | 0.34 | 0.38 | 0.34 | 0.36 | 0.36 | 5.88% | 408,000 |
| Oct 30, 2025 | 0.31 | 0.36 | 0.31 | 0.34 | 0.34 | 11.48% | 538,000 |
| Oct 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | 4,000 |
| Oct 27, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 34,000 |
| Oct 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.56% | 34,000 |
| Oct 23, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Oct 22, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.59% | - |
| Oct 21, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.61% | - |
| Oct 20, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Oct 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 20,000 |
| Oct 16, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -4.62% | 140,000 |
| Oct 15, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -5.80% | 54,000 |
| Oct 14, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Oct 13, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 32,000 |
| Oct 10, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | -1.43% | 46,000 |