UK markets closed

Pacific Online Limited (0543.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
0.395+0.015 (+3.95%)
At close: 10:03AM HKT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.3950.3950.3950.3950.395-
16 May 20240.3800.3850.3750.3800.380114,000
14 May 20240.3850.3850.3850.3850.385-
13 May 20240.3900.3900.3850.3850.38543,290
10 May 20240.3900.3900.3900.3900.390-
09 May 20240.4000.4100.3900.3900.390101,000
08 May 20240.3950.3950.3850.3850.385272,000
08 May 20240.04 Dividend
07 May 20240.4250.4500.4200.4200.380300,330
06 May 20240.4250.4550.4150.4150.375248,000
03 May 20240.4250.4250.4250.4250.385-
02 May 20240.4250.4250.4250.4250.385-
30 Apr 20240.4300.4300.4200.4200.38051,000
29 Apr 20240.4100.4300.4100.4300.389613,000
26 Apr 20240.4200.4200.4100.4150.375937,000
25 Apr 20240.4400.4400.4100.4200.38061,700
24 Apr 20240.4500.4500.4150.4150.37548,000
23 Apr 20240.4500.4500.4500.4500.407-
22 Apr 20240.4200.4200.4200.4200.380-
19 Apr 20240.4200.4200.4200.4200.380-
18 Apr 20240.4200.4200.4200.4200.380-
17 Apr 20240.4150.4200.4150.4200.380301,000
16 Apr 20240.4300.4300.4000.4150.37539,000
15 Apr 20240.4250.4250.4000.4100.371543,000
12 Apr 20240.4500.4500.4500.4500.407-
11 Apr 20240.4500.4500.4500.4500.407-
10 Apr 20240.4400.4800.4400.4500.40751,700
09 Apr 20240.4750.4800.4500.4500.407110,000
08 Apr 20240.4700.4800.4700.4700.425214,050
05 Apr 20240.4800.4800.4700.4700.425264,000
03 Apr 20240.4650.4700.4650.4700.425151,000
02 Apr 20240.4600.4600.4350.4600.416244,155
28 Mar 20240.4600.4600.4600.4600.416-
27 Mar 20240.4600.4800.4600.4600.416200,000
26 Mar 20240.4450.4450.4450.4450.403-
25 Mar 20240.4450.4450.4450.4450.40317,000
22 Mar 20240.4450.4450.4450.4450.403205,000
21 Mar 20240.4150.4150.4150.4150.375-
20 Mar 20240.4150.4150.4150.4150.37522,000
19 Mar 20240.4200.4200.4150.4150.37560,000
18 Mar 20240.4250.4250.4250.4250.385-
15 Mar 20240.4200.4200.4200.4200.380-
14 Mar 20240.4450.4450.4200.4200.38011,000
13 Mar 20240.4150.4150.4150.4150.375-
12 Mar 20240.4250.4400.4150.4150.375353,000
11 Mar 20240.4250.4300.4150.4150.37511,050
08 Mar 20240.4200.4200.4200.4200.380-
07 Mar 20240.4250.4250.4000.4200.380117,000
06 Mar 20240.4300.4300.4300.4300.389-
05 Mar 20240.4400.4450.4300.4300.389230,000
04 Mar 20240.4350.4350.4350.4350.394-
01 Mar 20240.4350.4350.4350.4350.394163,000
29 Feb 20240.4350.4350.4350.4350.394-
28 Feb 20240.4400.4400.4400.4400.398-
27 Feb 20240.4750.4750.4750.4750.430-
26 Feb 20240.4750.4750.4750.4750.430-
23 Feb 20240.4800.4800.4600.4750.43010,000
22 Feb 20240.4700.4700.4700.4700.42520,000
21 Feb 20240.4600.4800.4600.4700.42536,000
20 Feb 20240.4750.4750.4750.4750.430-
19 Feb 20240.4800.4850.4800.4850.43920,000
16 Feb 20240.4600.4600.4600.4600.416-
15 Feb 20240.4600.4600.4600.4600.416355,000
14 Feb 20240.4650.4650.4600.4600.41631,000
09 Feb 20240.4600.4600.4600.4600.416-
08 Feb 20240.4500.4500.4500.4500.40712,000
07 Feb 20240.4600.4600.4550.4600.41616,000
06 Feb 20240.4550.4800.4550.4600.416164,100
05 Feb 20240.4550.4550.4550.4600.4163,000
02 Feb 20240.4700.4700.4600.4600.416128,155
01 Feb 20240.4750.4750.4750.4750.430-
31 Jan 20240.4750.4750.4750.4750.430-
30 Jan 20240.4600.4750.4600.4750.43015,000
29 Jan 20240.4750.4750.4750.4750.430-
26 Jan 20240.4750.4750.4750.4750.430-
25 Jan 20240.4600.4600.4600.4600.416-
24 Jan 20240.4700.4700.4700.4700.425-
23 Jan 20240.4700.4700.4700.4700.425-
22 Jan 20240.4750.4750.4750.4750.430-
19 Jan 20240.4750.4750.4750.4750.430-
18 Jan 20240.4800.4800.4800.4800.434-
17 Jan 20240.4850.4850.4850.4850.439-
16 Jan 20240.4800.4800.4800.4800.434-
15 Jan 20240.4650.4650.4650.4650.421-
12 Jan 20240.4700.4700.4650.4650.42129,000
11 Jan 20240.4900.4900.4850.4850.439205,000
10 Jan 20240.4800.4800.4800.4800.43455,000
09 Jan 20240.4800.4800.4800.4800.434-
08 Jan 20240.4800.4950.4700.4800.434112,155
05 Jan 20240.4800.4800.4800.4800.434148,000
04 Jan 20240.4800.4800.4600.4800.434119,000
03 Jan 20240.4700.4700.4600.4700.425118,155
02 Jan 20240.4800.4800.4650.4700.425145,000
29 Dec 20230.4750.4800.4700.4800.434123,155
28 Dec 20230.4700.4700.4450.4700.425491,000
27 Dec 20230.4650.4650.4650.4650.421-
22 Dec 20230.4650.4650.4650.4650.421-
21 Dec 20230.4650.4650.4650.4650.421-
20 Dec 20230.4650.4650.4650.4650.421-
19 Dec 20230.4650.4650.4450.4650.421113,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...