Pacific Basin Shipping Limited (2343.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Aug 2022 | 3.000 | 3.000 | 2.810 | 2.880 | 2.880 | 46,037,362 |
| 09 Aug 2022 | 3.640 | 3.650 | 3.500 | 3.510 | 3.510 | 52,098,390 |
| 08 Aug 2022 | 3.660 | 3.680 | 3.600 | 3.620 | 3.620 | 41,956,000 |
| 05 Aug 2022 | 3.500 | 3.620 | 3.470 | 3.620 | 3.620 | 31,573,851 |
| 04 Aug 2022 | 3.500 | 3.530 | 3.450 | 3.470 | 3.470 | 21,595,684 |
| 03 Aug 2022 | 3.520 | 3.590 | 3.450 | 3.460 | 3.460 | 30,112,400 |
| 02 Aug 2022 | 3.520 | 3.530 | 3.380 | 3.470 | 3.470 | 47,694,548 |
| 01 Aug 2022 | 3.760 | 3.770 | 3.600 | 3.600 | 3.600 | 43,109,603 |
| 29 Jul 2022 | 3.640 | 3.850 | 3.510 | 3.740 | 3.740 | 143,950,864 |
| 28 Jul 2022 | 3.480 | 3.480 | 3.370 | 3.430 | 3.430 | 18,663,526 |
| 27 Jul 2022 | 3.380 | 3.470 | 3.350 | 3.460 | 3.460 | 22,898,000 |
| 26 Jul 2022 | 3.330 | 3.450 | 3.330 | 3.430 | 3.430 | 32,414,010 |
| 25 Jul 2022 | 3.370 | 3.400 | 3.240 | 3.270 | 3.270 | 11,793,368 |
| 22 Jul 2022 | 3.410 | 3.450 | 3.330 | 3.370 | 3.370 | 20,162,320 |
| 21 Jul 2022 | 3.330 | 3.420 | 3.290 | 3.380 | 3.380 | 27,825,275 |
| 20 Jul 2022 | 3.290 | 3.380 | 3.220 | 3.340 | 3.340 | 33,271,000 |
| 19 Jul 2022 | 3.230 | 3.270 | 3.200 | 3.240 | 3.240 | 22,924,000 |
| 18 Jul 2022 | 3.010 | 3.220 | 3.010 | 3.210 | 3.210 | 38,271,976 |
| 15 Jul 2022 | 3.120 | 3.120 | 2.970 | 3.000 | 3.000 | 17,150,501 |
| 14 Jul 2022 | 3.030 | 3.110 | 2.990 | 3.100 | 3.100 | 14,158,000 |
| 13 Jul 2022 | 2.990 | 3.060 | 2.990 | 3.010 | 3.010 | 12,550,058 |
| 12 Jul 2022 | 3.000 | 3.060 | 2.960 | 2.990 | 2.990 | 21,582,701 |
| 11 Jul 2022 | 3.060 | 3.060 | 2.990 | 3.000 | 3.000 | 14,432,000 |
| 08 Jul 2022 | 3.080 | 3.160 | 3.040 | 3.060 | 3.060 | 35,272,583 |
| 07 Jul 2022 | 3.010 | 3.060 | 2.930 | 3.010 | 3.010 | 25,588,524 |
| 06 Jul 2022 | 2.990 | 3.050 | 2.940 | 2.990 | 2.990 | 38,041,279 |
| 05 Jul 2022 | 3.020 | 3.120 | 2.990 | 3.000 | 3.000 | 22,687,330 |
| 04 Jul 2022 | 2.950 | 3.030 | 2.950 | 3.020 | 3.020 | 26,547,706 |
| 30 Jun 2022 | 3.070 | 3.120 | 2.980 | 3.000 | 3.000 | 37,147,102 |
| 29 Jun 2022 | 3.260 | 3.280 | 3.030 | 3.060 | 3.060 | 47,771,732 |
| 28 Jun 2022 | 3.270 | 3.340 | 3.230 | 3.320 | 3.320 | 45,046,106 |
| 27 Jun 2022 | 3.090 | 3.260 | 3.080 | 3.240 | 3.240 | 28,397,000 |
| 24 Jun 2022 | 3.050 | 3.110 | 3.000 | 3.090 | 3.090 | 46,195,490 |
| 23 Jun 2022 | 3.220 | 3.250 | 2.930 | 3.060 | 3.060 | 98,320,020 |
| 22 Jun 2022 | 3.420 | 3.420 | 3.250 | 3.270 | 3.270 | 29,869,508 |
| 21 Jun 2022 | 3.410 | 3.440 | 3.330 | 3.430 | 3.430 | 23,992,430 |
| 20 Jun 2022 | 3.410 | 3.440 | 3.300 | 3.340 | 3.340 | 43,169,939 |
| 17 Jun 2022 | 3.280 | 3.450 | 3.210 | 3.380 | 3.380 | 52,090,530 |
| 16 Jun 2022 | 3.480 | 3.530 | 3.300 | 3.350 | 3.350 | 38,226,000 |
| 15 Jun 2022 | 3.460 | 3.530 | 3.440 | 3.460 | 3.460 | 25,405,944 |
| 14 Jun 2022 | 3.530 | 3.530 | 3.460 | 3.470 | 3.470 | 30,017,553 |
| 13 Jun 2022 | 3.500 | 3.600 | 3.450 | 3.540 | 3.540 | 39,191,644 |
| 10 Jun 2022 | 3.670 | 3.690 | 3.460 | 3.590 | 3.590 | 70,341,647 |
| 09 Jun 2022 | 3.880 | 3.900 | 3.710 | 3.730 | 3.730 | 50,640,706 |
| 08 Jun 2022 | 4.050 | 4.080 | 3.900 | 3.980 | 3.980 | 26,690,522 |
| 07 Jun 2022 | 4.110 | 4.110 | 4.010 | 4.050 | 4.050 | 22,579,018 |
| 06 Jun 2022 | 4.050 | 4.090 | 3.960 | 4.090 | 4.090 | 25,660,168 |
| 02 Jun 2022 | 4.120 | 4.190 | 4.020 | 4.050 | 4.050 | 30,529,992 |
| 01 Jun 2022 | 4.100 | 4.170 | 4.050 | 4.100 | 4.100 | 31,533,266 |
| 31 May 2022 | 4.120 | 4.170 | 4.040 | 4.090 | 4.090 | 28,141,330 |
| 30 May 2022 | 4.300 | 4.390 | 4.040 | 4.050 | 4.050 | 43,376,343 |
| 27 May 2022 | 4.340 | 4.340 | 4.230 | 4.300 | 4.300 | 26,252,611 |
| 26 May 2022 | 4.230 | 4.380 | 4.120 | 4.340 | 4.340 | 38,712,047 |
| 25 May 2022 | 4.260 | 4.350 | 4.220 | 4.240 | 4.240 | 26,642,518 |
| 24 May 2022 | 4.280 | 4.320 | 4.210 | 4.260 | 4.260 | 27,872,977 |
| 23 May 2022 | 4.180 | 4.270 | 4.170 | 4.250 | 4.250 | 31,817,415 |
| 20 May 2022 | 4.150 | 4.270 | 4.110 | 4.200 | 4.200 | 25,167,520 |
| 19 May 2022 | 4.070 | 4.130 | 4.000 | 4.060 | 4.060 | 26,115,317 |
| 18 May 2022 | 4.110 | 4.240 | 4.070 | 4.220 | 4.220 | 51,991,770 |
| 17 May 2022 | 3.870 | 4.070 | 3.870 | 4.070 | 4.070 | 42,116,718 |
| 16 May 2022 | 3.940 | 3.960 | 3.800 | 3.870 | 3.870 | 15,242,998 |
| 13 May 2022 | 3.710 | 3.890 | 3.680 | 3.860 | 3.860 | 31,100,971 |
| 12 May 2022 | 3.730 | 3.760 | 3.610 | 3.640 | 3.640 | 35,379,313 |
| 11 May 2022 | 3.800 | 3.840 | 3.720 | 3.730 | 3.730 | 31,151,499 |
| 10 May 2022 | 3.730 | 3.820 | 3.640 | 3.800 | 3.800 | 31,223,976 |
| 06 May 2022 | 3.860 | 3.880 | 3.760 | 3.800 | 3.800 | 24,807,119 |
| 05 May 2022 | 3.970 | 4.020 | 3.860 | 3.860 | 3.860 | 48,847,242 |
| 04 May 2022 | 3.810 | 3.940 | 3.810 | 3.880 | 3.880 | 23,999,101 |
| 03 May 2022 | 3.630 | 3.840 | 3.630 | 3.780 | 3.780 | 36,948,994 |
| 29 Apr 2022 | 3.700 | 3.740 | 3.610 | 3.660 | 3.660 | 26,239,314 |
| 28 Apr 2022 | 3.580 | 3.690 | 3.540 | 3.680 | 3.680 | 46,810,214 |
| 27 Apr 2022 | 3.370 | 3.510 | 3.220 | 3.500 | 3.500 | 63,342,440 |
| 26 Apr 2022 | 3.530 | 3.540 | 3.210 | 3.370 | 3.370 | 96,081,131 |
| 25 Apr 2022 | 3.850 | 3.900 | 3.510 | 3.540 | 3.540 | 46,061,935 |
| 22 Apr 2022 | 3.890 | 3.900 | 3.800 | 3.900 | 3.900 | 23,429,000 |
| 21 Apr 2022 | 4.020 | 4.080 | 3.840 | 3.890 | 3.890 | 54,918,940 |
| 20 Apr 2022 | 4.800 | 4.810 | 4.560 | 4.710 | 4.710 | 78,951,949 |
| 19 Apr 2022 | 4.660 | 4.900 | 4.660 | 4.820 | 4.820 | 65,523,671 |
| 14 Apr 2022 | 4.390 | 4.710 | 4.310 | 4.690 | 4.690 | 99,293,089 |
| 13 Apr 2022 | 4.090 | 4.250 | 4.060 | 4.230 | 4.230 | 29,166,000 |
| 12 Apr 2022 | 4.000 | 4.150 | 3.960 | 4.090 | 4.090 | 26,583,619 |
| 11 Apr 2022 | 4.100 | 4.100 | 4.000 | 4.010 | 4.010 | 35,495,644 |
| 08 Apr 2022 | 4.090 | 4.120 | 4.040 | 4.070 | 4.070 | 20,268,785 |
| 07 Apr 2022 | 4.200 | 4.240 | 4.030 | 4.050 | 4.050 | 39,072,803 |
| 06 Apr 2022 | 4.460 | 4.460 | 4.200 | 4.250 | 4.250 | 35,169,000 |
| 04 Apr 2022 | 4.470 | 4.550 | 4.440 | 4.460 | 4.460 | 20,894,748 |
| 01 Apr 2022 | 4.250 | 4.490 | 4.240 | 4.470 | 4.470 | 43,936,905 |
| 31 Mar 2022 | 4.260 | 4.420 | 4.240 | 4.250 | 4.250 | 30,630,244 |
| 30 Mar 2022 | 4.190 | 4.290 | 4.170 | 4.260 | 4.260 | 18,330,487 |
| 29 Mar 2022 | 4.200 | 4.280 | 4.160 | 4.260 | 4.260 | 17,856,923 |
| 28 Mar 2022 | 4.140 | 4.220 | 4.010 | 4.210 | 4.210 | 26,076,233 |
| 25 Mar 2022 | 4.300 | 4.310 | 4.100 | 4.130 | 4.130 | 30,967,762 |
| 24 Mar 2022 | 4.280 | 4.430 | 4.240 | 4.330 | 4.330 | 35,512,472 |
| 23 Mar 2022 | 4.140 | 4.260 | 4.080 | 4.260 | 4.260 | 39,222,300 |
| 22 Mar 2022 | 4.090 | 4.140 | 4.050 | 4.120 | 4.120 | 36,284,440 |
| 21 Mar 2022 | 4.110 | 4.180 | 4.020 | 4.050 | 4.050 | 25,567,585 |
| 18 Mar 2022 | 4.000 | 4.110 | 3.950 | 4.080 | 4.080 | 50,968,105 |
| 17 Mar 2022 | 4.300 | 4.300 | 3.910 | 4.000 | 4.000 | 56,871,729 |
| 16 Mar 2022 | 3.870 | 4.120 | 3.740 | 4.090 | 4.090 | 59,733,421 |
| 15 Mar 2022 | 4.110 | 4.150 | 3.610 | 3.760 | 3.760 | 111,934,741 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
