UK markets closed

Pacific Online Limited (0543.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
0.4250.000 (0.00%)
At close: 01:48PM HKT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.4250.4250.4250.4250.425-
30 Apr 20240.4300.4300.4200.4200.42051,000
29 Apr 20240.4100.4300.4100.4300.430613,000
26 Apr 20240.4200.4200.4100.4150.415937,000
25 Apr 20240.4400.4400.4100.4200.42061,700
24 Apr 20240.4500.4500.4150.4150.41548,000
23 Apr 20240.4500.4500.4500.4500.450-
22 Apr 20240.4200.4200.4200.4200.420-
19 Apr 20240.4200.4200.4200.4200.420-
18 Apr 20240.4200.4200.4200.4200.420-
17 Apr 20240.4150.4200.4150.4200.420301,000
16 Apr 20240.4300.4300.4000.4150.41539,000
15 Apr 20240.4250.4250.4000.4100.410543,000
12 Apr 20240.4500.4500.4500.4500.450-
11 Apr 20240.4500.4500.4500.4500.450-
10 Apr 20240.4400.4800.4400.4500.45051,700
09 Apr 20240.4750.4800.4500.4500.450110,000
08 Apr 20240.4700.4800.4700.4700.470214,050
05 Apr 20240.4800.4800.4700.4700.470264,000
03 Apr 20240.4650.4700.4650.4700.470151,000
02 Apr 20240.4600.4600.4350.4600.460244,155
28 Mar 20240.4600.4600.4600.4600.460-
27 Mar 20240.4600.4800.4600.4600.460200,000
26 Mar 20240.4450.4450.4450.4450.445-
25 Mar 20240.4450.4450.4450.4450.44517,000
22 Mar 20240.4450.4450.4450.4450.445205,000
21 Mar 20240.4150.4150.4150.4150.415-
20 Mar 20240.4150.4150.4150.4150.41522,000
19 Mar 20240.4200.4200.4150.4150.41560,000
18 Mar 20240.4250.4250.4250.4250.425-
15 Mar 20240.4200.4200.4200.4200.420-
14 Mar 20240.4450.4450.4200.4200.42011,000
13 Mar 20240.4150.4150.4150.4150.415-
12 Mar 20240.4250.4400.4150.4150.415353,000
11 Mar 20240.4250.4300.4150.4150.41511,050
08 Mar 20240.4200.4200.4200.4200.420-
07 Mar 20240.4250.4250.4000.4200.420117,000
06 Mar 20240.4300.4300.4300.4300.430-
05 Mar 20240.4400.4450.4300.4300.430230,000
04 Mar 20240.4350.4350.4350.4350.435-
01 Mar 20240.4350.4350.4350.4350.435163,000
29 Feb 20240.4350.4350.4350.4350.435-
28 Feb 20240.4400.4400.4400.4400.440-
27 Feb 20240.4750.4750.4750.4750.475-
26 Feb 20240.4750.4750.4750.4750.475-
23 Feb 20240.4800.4800.4600.4750.47510,000
22 Feb 20240.4700.4700.4700.4700.47020,000
21 Feb 20240.4600.4800.4600.4700.47036,000
20 Feb 20240.4750.4750.4750.4750.475-
19 Feb 20240.4800.4850.4800.4850.48520,000
16 Feb 20240.4600.4600.4600.4600.460-
15 Feb 20240.4600.4600.4600.4600.460355,000
14 Feb 20240.4650.4650.4600.4600.46031,000
09 Feb 20240.4600.4600.4600.4600.460-
08 Feb 20240.4500.4500.4500.4500.45012,000
07 Feb 20240.4600.4600.4550.4600.46016,000
06 Feb 20240.4550.4800.4550.4600.460164,100
05 Feb 20240.4550.4550.4550.4600.4603,000
02 Feb 20240.4700.4700.4600.4600.460128,155
01 Feb 20240.4750.4750.4750.4750.475-
31 Jan 20240.4750.4750.4750.4750.475-
30 Jan 20240.4600.4750.4600.4750.47515,000
29 Jan 20240.4750.4750.4750.4750.475-
26 Jan 20240.4750.4750.4750.4750.475-
25 Jan 20240.4600.4600.4600.4600.460-
24 Jan 20240.4700.4700.4700.4700.470-
23 Jan 20240.4700.4700.4700.4700.470-
22 Jan 20240.4750.4750.4750.4750.475-
19 Jan 20240.4750.4750.4750.4750.475-
18 Jan 20240.4800.4800.4800.4800.480-
17 Jan 20240.4850.4850.4850.4850.485-
16 Jan 20240.4800.4800.4800.4800.480-
15 Jan 20240.4650.4650.4650.4650.465-
12 Jan 20240.4700.4700.4650.4650.46529,000
11 Jan 20240.4900.4900.4850.4850.485205,000
10 Jan 20240.4800.4800.4800.4800.48055,000
09 Jan 20240.4800.4800.4800.4800.480-
08 Jan 20240.4800.4950.4700.4800.480112,155
05 Jan 20240.4800.4800.4800.4800.480148,000
04 Jan 20240.4800.4800.4600.4800.480119,000
03 Jan 20240.4700.4700.4600.4700.470118,155
02 Jan 20240.4800.4800.4650.4700.470145,000
29 Dec 20230.4750.4800.4700.4800.480123,155
28 Dec 20230.4700.4700.4450.4700.470491,000
27 Dec 20230.4650.4650.4650.4650.465-
22 Dec 20230.4650.4650.4650.4650.465-
21 Dec 20230.4650.4650.4650.4650.465-
20 Dec 20230.4650.4650.4650.4650.465-
19 Dec 20230.4650.4650.4450.4650.465113,000
18 Dec 20230.4600.4650.4600.4600.460123,000
15 Dec 20230.4650.4650.4650.4650.465-
14 Dec 20230.4650.4650.4650.4650.465-
13 Dec 20230.4550.4550.4500.4650.465716,000
12 Dec 20230.4750.4800.4750.4800.480195,000
11 Dec 20230.4600.4600.4300.4600.46016,200
08 Dec 20230.4600.4600.4600.4600.460-
07 Dec 20230.4500.5600.4000.4600.46022,000
06 Dec 20230.4150.4300.4000.4000.40032,000
05 Dec 20230.3950.3950.3950.3950.395-
04 Dec 20230.4050.4100.3900.4000.40033,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...