Pet Valu Holdings Ltd（PET.TO）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	19.88	20.09	19.52	19.60	-0.25%	228,670
2026-10-15	19.20	19.87	19.20	19.65	+3.31%	356,700
2026-10-14	18.73	19.18	18.73	19.02	+1.28%	250,500
2026-10-13	18.77	18.79	18.50	18.78	+0.54%	99,800
2026-10-09	18.55	18.81	18.43	18.68	+1.08%	142,900
2026-10-08	18.55	18.74	18.45	18.48	-0.11%	133,800
2026-10-07	18.00	18.88	17.93	18.50	+3.93%	413,600
2026-10-06	17.64	17.98	17.64	17.80	+1.25%	149,900
2026-10-05	17.67	17.78	17.24	17.58	+0.46%	242,100
2026-10-02	18.00	18.09	17.47	17.50	-2.23%	70,000
2026-10-01	17.92	17.96	17.72	17.90	-0.28%	129,400
2026-09-30	17.76	18.03	17.73	17.95	+0.84%	81,400
2026-09-29	17.84	17.91	17.55	17.80	+0.34%	100,600
2026-09-28	17.64	17.90	17.52	17.74	+0.62%	68,400
2026-09-25	17.55	17.70	17.45	17.63	+1.15%	65,400
2026-09-24	17.74	17.74	17.39	17.43	-1.64%	157,200
2026-09-23	17.86	17.86	17.55	17.72	-1.56%	85,500
2026-09-22	17.79	18.17	17.76	18.00	+1.52%	59,600
2026-09-21	17.63	17.74	17.41	17.73	+0.74%	72,900
2026-09-18	17.74	17.80	17.53	17.60	-1.23%	138,100
2026-09-17	18.04	18.04	17.72	17.82	-1.22%	117,500
2026-09-16	17.99	18.08	17.83	18.04	+1.41%	63,800
2026-09-15	17.99	18.05	17.60	17.79	-1.33%	77,200
2026-09-14	17.95	18.18	17.90	18.03	+0.73%	81,300
2026-09-11	17.74	17.92	17.72	17.90	+1.88%	110,600
2026-09-10	18.19	18.29	17.52	17.57	-3.51%	232,600
2026-09-09	18.40	18.40	18.17	18.21	-1.03%	117,400
2026-09-08	18.79	18.79	18.26	18.40	-2.08%	116,400
2026-09-04	18.80	18.89	18.73	18.79	+0.05%	81,400
2026-09-03	18.53	18.91	18.50	18.78	+1.57%	118,700
2026-09-02	18.30	18.66	18.30	18.49	+1.71%	81,700
2026-09-01	18.70	18.90	18.18	18.18	-2.42%	100,600
2026-08-31	18.63	18.77	18.46	18.63	-0.05%	145,100
2026-08-28	18.50	18.71	18.47	18.64	+0.76%	83,000
2026-08-27	18.80	18.80	18.50	18.50	-1.86%	77,100
2026-08-26	18.79	19.00	18.66	18.85	+0.37%	100,900
2026-08-25	19.09	19.09	18.53	18.78	-1.26%	227,900
2026-08-24	19.24	19.25	18.85	19.02	-0.94%	107,000
2026-08-21	19.65	19.65	19.15	19.20	-1.59%	244,700
2026-08-20	19.93	20.01	19.40	19.51	-1.96%	101,200
2026-08-19	19.71	20.01	19.71	19.90	+1.89%	120,600
2026-08-18	19.60	19.75	19.45	19.53	+0.15%	74,200
2026-08-17	19.68	19.77	19.38	19.50	-1.52%	160,500
2026-08-14	20.00	20.17	19.68	19.80	-1.30%	91,400
2026-08-13	20.29	20.67	19.98	20.06	-0.55%	205,300
2026-08-12	19.74	20.34	19.69	20.17	-1.80%	381,700
2026-08-11	20.20	21.00	19.73	20.54	+9.26%	663,800
2026-08-10	18.88	19.02	18.63	18.80	-0.42%	114,200
2026-08-07	18.64	18.95	18.63	18.88	+1.78%	116,800
2026-08-06	19.10	19.11	18.46	18.55	-2.42%	279,700
2026-08-05	19.43	19.43	19.00	19.01	-1.71%	125,700
2026-08-04	19.63	19.71	19.23	19.34	-1.48%	171,500
2026-07-31	19.35	20.07	19.23	19.63	+1.39%	251,300
2026-07-30	19.37	19.49	19.13	19.36	-0.56%	232,400
2026-07-29	19.45	19.67	19.33	19.47	+0.10%	205,100
2026-07-28	19.28	19.55	19.26	19.45	+0.52%	127,900
2026-07-27	18.81	19.49	18.80	19.35	+3.48%	133,500
2026-07-24	18.37	18.87	18.37	18.70	+1.80%	139,800
2026-07-23	18.75	18.77	18.31	18.37	-2.34%	132,200
2026-07-22	19.28	19.37	18.80	18.81	-2.34%	260,200
2026-07-21	19.42	19.47	19.14	19.26	-0.87%	155,500
2026-07-20	19.40	19.60	19.16	19.43	+0.78%	168,700
2026-07-17	19.49	19.49	19.11	19.28	-0.16%	90,300
2026-07-16	19.21	19.76	19.16	19.31	-0.21%	185,300
2026-07-15	18.26	19.43	18.26	19.35	+5.68%	236,400
2026-07-14	18.72	18.72	18.19	18.31	-2.45%	167,300
2026-07-13	18.78	18.96	18.66	18.77	-0.27%	242,700
2026-07-10	18.69	19.08	18.69	18.82	+0.86%	120,900
2026-07-09	18.57	18.66	18.48	18.66	+0.48%	162,100
2026-07-08	18.84	18.87	18.43	18.57	-1.80%	94,300
2026-07-07	18.51	19.05	18.50	18.91	+1.89%	269,300
2026-07-06	18.71	18.71	18.36	18.56	-1.75%	82,500
2026-07-03	18.95	19.17	18.83	18.89	+0.05%	62,700
2026-07-02	18.40	19.11	18.32	18.88	+2.72%	237,400
2026-06-30	18.09	18.53	17.99	18.38	+1.72%	163,800
2026-06-29	18.24	18.40	17.92	18.07	-0.44%	138,500
2026-06-26	17.99	18.33	17.86	18.15	+1.74%	219,200
2026-06-25	17.70	18.02	17.66	17.84	+0.79%	318,100
2026-06-24	17.54	17.86	17.46	17.70	+1.37%	573,400
2026-06-23	17.30	17.73	17.29	17.46	+0.81%	277,400
2026-06-22	18.07	18.25	17.30	17.32	-4.20%	191,700
2026-06-19	18.20	18.28	17.81	18.08	-1.36%	1,977,700
2026-06-18	18.54	18.75	18.23	18.33	-1.08%	382,800
2026-06-17	18.50	18.80	18.49	18.53	+0.00%	145,700
2026-06-16	18.70	18.80	18.45	18.53	-0.80%	160,500
2026-06-15	19.04	19.11	18.63	18.68	-1.48%	162,300
2026-06-12	18.84	19.03	18.60	18.96	+0.85%	486,400
2026-06-11	18.55	18.92	18.55	18.80	+0.64%	171,800
2026-06-10	18.64	18.79	18.56	18.68	-0.05%	180,500
2026-06-09	18.57	19.04	18.57	18.69	+1.30%	154,500
2026-06-08	18.52	18.62	18.28	18.45	-1.02%	428,200
2026-06-05	18.60	18.72	18.45	18.64	+0.43%	138,400
2026-06-04	18.70	18.80	18.41	18.56	+0.32%	299,900
2026-06-03	18.60	18.71	18.39	18.50	-1.02%	207,500
2026-06-02	18.76	18.90	18.55	18.69	-0.80%	213,800
2026-06-01	18.56	18.96	18.56	18.84	+1.02%	148,100
2026-05-29	18.53	18.85	18.53	18.65	-0.11%	443,100
2026-05-28	18.73	18.86	18.40	18.67	-0.16%	121,800
2026-05-27	18.34	18.96	18.34	18.70	+2.58%	274,100
2026-05-26	18.15	18.36	18.08	18.23	+0.61%	140,500
2026-05-25	17.77	18.18	17.77	18.12	+1.74%	401,800
2026-05-22	18.01	18.28	17.75	17.81	-1.00%	252,400
2026-05-21	17.93	18.28	17.66	17.99	+0.33%	156,100
2026-05-20	17.22	18.06	17.18	17.93	+3.94%	220,600
2026-05-19	17.67	18.12	17.20	17.25	-2.38%	330,300
2026-05-15	17.09	17.82	17.09	17.67	+2.91%	272,200
2026-05-14	17.74	17.81	17.08	17.17	-2.72%	437,900
2026-05-13	16.85	17.69	16.80	17.65	+3.82%	541,300
2026-05-12	17.99	18.07	16.58	17.00	-13.97%	1,753,100
2026-05-11	20.24	20.26	18.99	19.76	-2.03%	442,500
2026-05-08	20.30	20.44	19.97	20.17	-0.40%	233,000
2026-05-07	20.40	20.64	20.25	20.25	-1.17%	186,900
2026-05-06	20.57	20.79	20.28	20.49	-0.29%	104,800
2026-05-05	20.40	20.86	20.40	20.55	+0.44%	123,000
2026-05-04	20.87	21.05	20.35	20.46	-2.39%	158,700
2026-05-01	21.35	21.38	20.91	20.96	-1.46%	106,300
2026-04-30	20.97	21.38	20.82	21.27	+1.87%	175,200
2026-04-29	21.04	21.14	20.77	20.88	-1.46%	134,100
2026-04-28	21.23	21.43	21.19	21.19	-0.14%	136,500
2026-04-27	21.21	21.45	21.08	21.22	+0.09%	126,600
2026-04-24	21.41	21.42	21.06	21.20	-0.75%	120,400
2026-04-23	21.11	21.49	21.11	21.36	+1.09%	135,300
2026-04-22	21.25	21.41	21.02	21.13	+0.24%	101,000
2026-04-21	21.74	21.75	20.95	21.08	-3.04%	175,700
2026-04-20	21.64	21.82	21.47	21.74	+0.14%	178,300
2026-04-17	21.50	22.12	21.40	21.71	+2.74%	407,800
2026-04-16	21.27	21.54	21.12	21.13	-1.03%	130,500
2026-04-15	21.41	21.57	21.23	21.35	-0.47%	110,900
2026-04-14	21.39	21.56	21.25	21.45	+0.47%	159,700
2026-04-13	20.60	21.40	20.48	21.35	+2.99%	339,100
2026-04-10	20.59	20.86	20.53	20.73	+0.93%	242,000
2026-04-09	20.25	20.80	19.95	20.54	+1.63%	597,900
2026-04-08	21.24	21.30	20.16	20.21	-3.44%	470,600
2026-04-07	21.20	21.20	20.83	20.93	-1.74%	190,700
2026-04-06	21.11	21.42	21.07	21.30	+0.80%	208,600
2026-04-02	21.33	21.45	21.11	21.13	-1.22%	238,400
2026-04-01	21.50	21.50	21.32	21.39	+0.00%	150,500
2026-03-31	21.56	21.56	21.10	21.39	+0.33%	418,900
2026-03-30	21.53	21.74	21.18	21.32	-0.56%	92,100
2026-03-27	21.60	21.70	21.35	21.44	-0.83%	155,000
2026-03-26	21.37	22.18	21.37	21.62	+1.08%	197,200
2026-03-25	21.99	21.99	21.25	21.39	-1.20%	300,600
2026-03-24	21.78	22.00	21.38	21.65	-1.10%	153,500
2026-03-23	21.67	22.02	21.61	21.89	+1.77%	126,000
2026-03-20	21.76	21.79	21.28	21.51	-1.19%	1,205,500
2026-03-19	22.10	22.17	21.66	21.77	-1.27%	181,600
2026-03-18	22.50	22.65	22.05	22.05	-2.13%	128,700
2026-03-17	22.75	22.82	22.49	22.53	-0.92%	196,000
2026-03-16	22.92	22.98	22.63	22.74	-0.22%	102,400
2026-03-13	22.85	23.05	22.59	22.79	+0.00%	205,600
2026-03-12	22.91	23.01	22.57	22.79	-0.87%	296,500
2026-03-11	23.75	23.75	22.97	22.99	-3.04%	280,000
2026-03-10	24.31	24.46	23.66	23.71	-1.90%	121,200
2026-03-09	24.19	24.43	23.89	24.17	-0.66%	324,300
2026-03-06	24.64	24.70	24.29	24.33	-1.74%	263,500
2026-03-05	24.65	25.20	24.38	24.76	+0.73%	338,700
2026-03-04	24.67	25.12	23.70	24.58	-2.42%	573,800
2026-03-03	26.70	26.70	23.91	25.19	-10.89%	655,600
2026-03-02	28.00	28.49	27.50	28.27	-0.77%	201,500
2026-02-27	29.31	29.34	28.02	28.49	-3.23%	368,400
2026-02-26	29.33	29.57	29.24	29.44	+0.58%	116,400
2026-02-25	29.16	29.48	29.16	29.27	+0.38%	49,600
2026-02-24	29.00	29.41	28.89	29.16	+0.90%	87,000
2026-02-23	29.05	29.05	28.33	28.90	-0.52%	140,400
2026-02-20	29.00	29.28	28.81	29.05	-0.34%	142,500
2026-02-19	29.20	29.44	28.69	29.15	-0.41%	197,600
2026-02-18	29.18	29.34	29.11	29.27	+0.83%	103,200
2026-02-17	28.68	29.19	28.57	29.03	+2.15%	196,600
2026-02-13	28.01	28.48	27.95	28.42	+1.00%	96,000
2026-02-12	28.38	28.40	28.08	28.14	-0.74%	46,300
2026-02-11	28.88	28.88	28.19	28.35	-2.14%	80,200
2026-02-10	28.95	29.30	28.91	28.97	-0.31%	50,900
2026-02-09	29.19	29.42	28.89	29.06	+0.00%	130,600
2026-02-06	28.94	29.07	28.55	29.06	+1.01%	145,300
2026-02-05	28.68	29.04	28.25	28.77	-0.55%	75,000
2026-02-04	27.66	28.94	27.66	28.93	+5.20%	143,500
2026-02-03	27.75	28.08	27.48	27.50	-0.72%	194,700
2026-02-02	27.43	27.75	27.43	27.70	+1.47%	71,200
2026-01-30	27.67	27.99	27.10	27.30	-0.98%	120,200
2026-01-29	27.65	28.22	27.44	27.57	-1.11%	398,900
2026-01-28	28.05	28.09	27.67	27.88	-1.24%	105,600
2026-01-27	28.60	28.82	28.07	28.23	-1.88%	124,900
2026-01-26	29.02	29.12	28.65	28.77	-0.96%	57,900
2026-01-23	29.70	29.83	28.95	29.05	-2.58%	128,400
2026-01-22	29.60	30.11	29.60	29.82	+1.08%	162,300
2026-01-21	29.11	29.61	28.82	29.50	+0.72%	232,900
2026-01-20	29.34	29.38	29.12	29.29	-0.48%	135,000
2026-01-19	29.49	29.49	28.99	29.43	+0.41%	108,400
2026-01-16	28.82	29.31	28.82	29.31	+1.35%	105,800
2026-01-15	29.84	29.84	28.45	28.92	-2.13%	223,200
2026-01-14	28.80	29.82	28.80	29.55	+3.47%	308,000
2026-01-13	28.55	28.79	28.43	28.56	+0.39%	139,500
2026-01-12	28.03	28.55	28.00	28.45	+1.90%	258,600
2026-01-09	28.12	28.35	27.81	27.92	-0.71%	105,100
2026-01-08	27.24	28.24	27.24	28.12	+2.67%	451,300
2026-01-07	27.74	27.74	27.36	27.39	-1.12%	89,000
2026-01-06	27.60	27.77	27.43	27.70	+0.58%	75,300
2026-01-05	27.78	28.04	27.52	27.54	-0.72%	68,300
2026-01-02	27.97	28.04	27.65	27.74	-0.54%	56,800
2025-12-31	27.70	28.01	27.70	27.89	+0.54%	55,300
2025-12-30	28.46	28.46	27.71	27.74	-2.50%	101,600
2025-12-29	27.86	28.68	27.86	28.45	+1.61%	79,400
2025-12-24	27.93	28.12	27.81	28.00	+0.61%	49,700
2025-12-23	28.14	28.14	27.61	27.83	-0.78%	128,200
2025-12-22	28.51	28.66	27.94	28.05	-0.88%	99,800
2025-12-19	28.32	28.50	28.15	28.30	+0.14%	1,614,500
2025-12-18	28.44	28.82	28.09	28.26	-0.63%	252,000
2025-12-17	28.88	29.15	28.27	28.44	-1.66%	84,100
2025-12-16	29.29	29.30	28.84	28.92	-0.41%	62,700
2025-12-15	29.28	29.28	28.60	29.04	-0.21%	120,900
2025-12-12	28.78	29.42	28.78	29.10	+1.39%	74,000
2025-12-11	28.71	29.08	28.63	28.70	+0.03%	127,700
2025-12-10	28.48	28.88	28.17	28.69	-0.03%	112,700
2025-12-09	28.51	28.82	28.37	28.70	+0.84%	80,200
2025-12-08	29.08	29.12	28.39	28.46	-1.86%	134,400
2025-12-05	29.04	29.38	28.87	29.00	-0.51%	159,700
2025-12-04	28.15	29.19	28.15	29.15	+2.93%	160,200
2025-12-03	27.64	28.34	27.48	28.32	+2.46%	181,200
2025-12-02	27.84	27.97	27.58	27.64	-0.54%	80,700
2025-12-01	28.54	28.54	27.63	27.79	-2.56%	142,600
2025-11-28	28.50	29.00	28.39	28.52	-0.14%	165,600
2025-11-27	28.74	28.78	28.46	28.56	-0.14%	75,000
2025-11-26	29.12	29.21	28.57	28.60	-1.55%	169,500
2025-11-25	28.56	29.18	28.56	29.05	+1.79%	317,400
2025-11-24	28.45	28.71	28.36	28.54	+0.85%	199,000
2025-11-21	28.15	28.82	28.15	28.30	-0.84%	170,300
2025-11-20	28.90	29.10	28.46	28.54	-1.21%	99,900
2025-11-19	28.99	29.26	28.64	28.89	-0.07%	130,200
2025-11-18	28.86	29.00	28.31	28.91	+0.10%	278,700
2025-11-17	28.72	29.11	28.56	28.88	+1.30%	140,600
2025-11-14	28.31	28.88	28.30	28.51	-0.52%	153,500
2025-11-13	28.92	29.03	28.23	28.66	-0.38%	306,600
2025-11-12	28.50	29.18	28.50	28.77	+0.77%	201,800
2025-11-11	27.68	28.79	27.42	28.55	+3.67%	214,600
2025-11-10	27.94	28.05	27.33	27.54	-1.22%	181,400
2025-11-07	27.49	27.98	27.05	27.88	+1.75%	526,500
2025-11-06	29.41	29.66	26.83	27.40	-6.64%	432,600
2025-11-05	30.14	30.74	28.77	29.35	-2.00%	367,000
2025-11-04	33.90	33.90	29.56	29.95	-16.11%	491,700
2025-11-03	34.96	35.74	34.85	35.70	+2.59%	219,600
2025-10-31	34.79	35.00	34.50	34.80	+0.32%	144,200
2025-10-30	34.70	35.24	34.54	34.69	-0.17%	63,700
2025-10-29	36.09	36.20	34.73	34.75	-3.71%	50,300
2025-10-28	36.19	36.42	35.80	36.09	+0.19%	46,300
2025-10-27	36.15	36.15	35.62	36.02	+0.08%	137,200
2025-10-24	36.27	36.27	35.74	35.99	-0.77%	42,600
2025-10-23	36.41	36.52	35.98	36.27	+0.11%	50,500
2025-10-22	36.15	36.46	36.06	36.23	-0.08%	66,100
2025-10-21	35.62	36.44	35.62	36.26	+0.58%	78,200
2025-10-20	36.44	36.44	35.54	36.05	+0.73%	75,300

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：8月（+6.76%）。最弱月份：11月（-20.11%）。基于2年每日数据（2025–2026）。

1月-0.56%
2月-2.05%
3月-7.26%
4月+4.24%
5月+0.02%
6月+2.66%
7月+2.24%
8月+6.76%
9月-2.84%
10月-1.08%
11月-20.11%
12月+0.36%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Pet Valu Holdings Ltd（PET.TO）最新收盘价是多少？

2026-10-16 收于 19.60，来自Closelook数据湖的每日价格记录。

PET.TO 的52周最高价和最低价是多少？

过去52周最高 36.52、最低 16.58（截至 2026-10-16）。

Pet Valu Holdings Ltd 历史上最强和最弱的月份是哪个？

历史上，PET.TO 最强的日历月份是8月（平均 +6.76%），最弱的是11月（平均 -20.11%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的450根日线计算。