UK Markets closed

Pacific Basin Shipping Limited (2343.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
2.650+0.180 (+7.29%)
At close: 04:08PM HKT
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 2022------
05 Oct 20222.6402.7002.5902.6502.65029,977,160
03 Oct 20222.4502.5002.3502.4702.47020,241,875
30 Sept 20222.4902.5302.4102.4402.44038,635,000
29 Sept 20222.6002.6302.4702.5102.51021,916,909
28 Sept 20222.7002.7002.5002.5402.54022,640,000
27 Sept 20222.6102.7502.6002.7002.70036,239,725
26 Sept 20222.8302.8302.6302.6402.64032,701,400
23 Sept 20222.9202.9502.7902.8302.83017,618,937
22 Sept 20223.0203.0202.9102.9502.95021,220,951
21 Sept 20222.9003.1002.8703.0203.02062,805,192
20 Sept 20222.8002.8302.7502.8002.80018,028,003
19 Sept 20222.8802.8802.7102.8002.80030,436,575
16 Sept 20222.8003.0002.8002.8902.89062,462,253
15 Sept 20222.8402.8902.7802.8102.81032,813,997
14 Sept 20222.6702.8502.6402.8202.82047,715,321
13 Sept 20222.6402.7202.6402.6702.67029,525,162
09 Sept 20222.6102.6302.5902.6002.60015,831,290
08 Sept 20222.6202.6502.5902.6202.62024,739,689
07 Sept 20222.6502.6802.6102.6102.61034,453,093
06 Sept 20222.7402.7402.6502.6602.66048,100,752
05 Sept 20222.6802.7802.6602.7502.75046,318,805
02 Sept 20222.6702.6902.6302.6602.66018,496,195
01 Sept 20222.7702.7702.6002.6902.69041,948,895
31 Aug 20222.8402.8502.7602.8002.80026,824,516
30 Aug 20222.8702.9002.8202.8902.89021,868,000
29 Aug 20222.9802.9802.8602.8702.87022,055,296
26 Aug 20222.9903.0502.9702.9802.98018,759,667
25 Aug 20222.8803.0202.8803.0203.02026,446,438
24 Aug 20222.9602.9602.8402.8502.85021,769,500
23 Aug 20222.9202.9602.9002.9402.94014,434,035
22 Aug 20222.9502.9702.8902.9202.92015,110,000
19 Aug 20222.9002.9802.9002.9402.94027,011,000
18 Aug 20222.9302.9502.8702.9002.90010,638,000
17 Aug 20222.9302.9702.8902.9202.92017,587,310
16 Aug 20222.8802.9302.8602.9002.90026,392,776
15 Aug 20223.0403.0502.8702.9002.90055,693,480
12 Aug 20223.0903.1103.0103.0303.03035,418,055
11 Aug 20222.9503.1002.9503.0603.06047,938,639
10 Aug 20223.0003.0002.8102.8802.88046,037,362
09 Aug 20223.6403.6503.5003.5103.51052,098,390
08 Aug 20223.6603.6803.6003.6203.62041,956,000
05 Aug 20223.5003.6203.4703.6203.62031,573,851
04 Aug 20223.5003.5303.4503.4703.47021,595,684
03 Aug 20223.5203.5903.4503.4603.46030,112,400
02 Aug 20223.5203.5303.3803.4703.47047,694,548
01 Aug 20223.7603.7703.6003.6003.60043,109,603
29 Jul 20223.6403.8503.5103.7403.740143,950,864
28 Jul 20223.4803.4803.3703.4303.43018,663,526
27 Jul 20223.3803.4703.3503.4603.46022,898,000
26 Jul 20223.3303.4503.3303.4303.43032,414,010
25 Jul 20223.3703.4003.2403.2703.27011,793,368
22 Jul 20223.4103.4503.3303.3703.37020,162,320
21 Jul 20223.3303.4203.2903.3803.38027,825,275
20 Jul 20223.2903.3803.2203.3403.34033,271,000
19 Jul 20223.2303.2703.2003.2403.24022,924,000
18 Jul 20223.0103.2203.0103.2103.21038,271,976
15 Jul 20223.1203.1202.9703.0003.00017,150,501
14 Jul 20223.0303.1102.9903.1003.10014,158,000
13 Jul 20222.9903.0602.9903.0103.01012,550,058
12 Jul 20223.0003.0602.9602.9902.99021,582,701
11 Jul 20223.0603.0602.9903.0003.00014,432,000
08 Jul 20223.0803.1603.0403.0603.06035,272,583
07 Jul 20223.0103.0602.9303.0103.01025,588,524
06 Jul 20222.9903.0502.9402.9902.99038,041,279
05 Jul 20223.0203.1202.9903.0003.00022,687,330
04 Jul 20222.9503.0302.9503.0203.02026,547,706
30 Jun 20223.0703.1202.9803.0003.00037,147,102
29 Jun 20223.2603.2803.0303.0603.06047,771,732
28 Jun 20223.2703.3403.2303.3203.32045,046,106
27 Jun 20223.0903.2603.0803.2403.24028,397,000
24 Jun 20223.0503.1103.0003.0903.09046,195,490
23 Jun 20223.2203.2502.9303.0603.06098,320,020
22 Jun 20223.4203.4203.2503.2703.27029,869,508
21 Jun 20223.4103.4403.3303.4303.43023,992,430
20 Jun 20223.4103.4403.3003.3403.34043,169,939
17 Jun 20223.2803.4503.2103.3803.38052,090,530
16 Jun 20223.4803.5303.3003.3503.35038,226,000
15 Jun 20223.4603.5303.4403.4603.46025,405,944
14 Jun 20223.5303.5303.4603.4703.47030,017,553
13 Jun 20223.5003.6003.4503.5403.54039,191,644
10 Jun 20223.6703.6903.4603.5903.59070,341,647
09 Jun 20223.8803.9003.7103.7303.73050,640,706
08 Jun 20224.0504.0803.9003.9803.98026,690,522
07 Jun 20224.1104.1104.0104.0504.05022,579,018
06 Jun 20224.0504.0903.9604.0904.09025,660,168
02 Jun 20224.1204.1904.0204.0504.05030,529,992
01 Jun 20224.1004.1704.0504.1004.10031,533,266
31 May 20224.1204.1704.0404.0904.09028,141,330
30 May 20224.3004.3904.0404.0504.05043,376,343
27 May 20224.3404.3404.2304.3004.30026,252,611
26 May 20224.2304.3804.1204.3404.34038,712,047
25 May 20224.2604.3504.2204.2404.24026,642,518
24 May 20224.2804.3204.2104.2604.26027,872,977
23 May 20224.1804.2704.1704.2504.25031,817,415
20 May 20224.1504.2704.1104.2004.20025,167,520
19 May 20224.0704.1304.0004.0604.06026,115,317
18 May 20224.1104.2404.0704.2204.22051,991,770
17 May 20223.8704.0703.8704.0704.07042,116,718
16 May 20223.9403.9603.8003.8703.87015,242,998
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...