UK markets closed

Pacific Basin Shipping Limited (2343.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
2.360-0.070 (-2.88%)
At close: 04:08PM HKT
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20242.4302.4502.3502.3602.36021,313,000
15 Apr 20242.3902.4902.3902.4302.43033,684,000
12 Apr 20242.3202.4302.3202.4102.41026,460,813
11 Apr 20242.3102.3302.2802.3102.31022,854,578
10 Apr 20242.3002.3502.2802.3202.32018,158,055
09 Apr 20242.3402.3902.2802.2902.2906,489,000
08 Apr 20242.3602.3702.3002.3302.33014,063,000
05 Apr 20242.3202.3702.3202.3602.36023,452,173
03 Apr 20242.3002.3202.2802.3002.30012,250,116
02 Apr 20242.2802.3402.2802.3002.30014,862,402
28 Mar 20242.2902.3102.2502.2602.26016,014,055
27 Mar 20242.2802.3602.2702.2902.29017,907,590
26 Mar 20242.3602.4002.2702.2802.28016,046,500
25 Mar 20242.3502.3802.3502.3802.3807,428,470
22 Mar 20242.5102.5302.4002.4002.40023,203,500
21 Mar 20242.5002.5602.4502.5302.53035,983,000
20 Mar 20242.4902.5402.4502.5002.50032,798,761
19 Mar 20242.4502.5402.4402.4902.49051,564,623
18 Mar 20242.3602.5402.3602.4602.46082,450,166
15 Mar 20242.3102.3502.1602.3502.350415,146,946
14 Mar 20242.4802.5002.3002.3402.34070,311,000
13 Mar 20242.4402.5202.4002.4802.48061,345,000
12 Mar 20242.4102.4602.3802.4402.44057,319,000
11 Mar 20242.4202.5102.4102.4102.41042,671,448
08 Mar 20242.4102.4602.3602.4102.41053,571,079
07 Mar 20242.4602.4702.4102.4302.43020,966,817
06 Mar 20242.4302.5402.4302.4602.46032,101,208
05 Mar 20242.4102.4602.3402.4302.43027,147,343
04 Mar 20242.3902.4402.3302.4102.41018,534,120
01 Mar 20242.2102.4202.1602.3802.38069,905,097
29 Feb 20242.1402.3102.1402.2902.29043,967,904
28 Feb 20242.2102.2202.1202.1402.14027,760,606
27 Feb 20242.2702.2702.2002.2002.20020,690,319
26 Feb 20242.3002.3202.2702.2802.28020,923,000
23 Feb 20242.3202.3402.2702.2802.28039,943,420
22 Feb 20242.2702.3102.2502.3002.30014,539,202
21 Feb 20242.2402.2702.2302.2502.25026,894,055
20 Feb 20242.1802.2702.1402.2502.25037,921,512
19 Feb 20242.1702.1902.1502.1602.16016,122,000
16 Feb 20242.1202.1802.1202.1602.16031,587,000
15 Feb 20242.1402.2002.1102.1102.11015,529,945
14 Feb 20242.1002.1402.0902.1302.13033,547,000
09 Feb 20242.0902.0902.0902.0902.090-
08 Feb 20242.2302.2802.1702.2002.20015,962,000
07 Feb 20242.2502.2702.2202.2302.23021,305,384
06 Feb 20242.1602.2502.1602.2202.22018,275,149
05 Feb 20242.2002.2002.1202.1602.16016,525,063
02 Feb 20242.2502.2702.1602.2002.20014,021,000
01 Feb 20242.2002.3102.1802.2402.24017,880,000
31 Jan 20242.2902.2902.1602.1702.17020,451,169
30 Jan 20242.3302.3602.2802.2902.29014,596,000
29 Jan 20242.3702.4002.3302.3602.36014,336,000
26 Jan 20242.4102.4502.3202.3502.35013,767,296
25 Jan 20242.4002.4902.3602.4402.44047,693,125
24 Jan 20242.2802.3302.2502.3202.32013,044,639
23 Jan 20242.2702.3302.2302.2502.25010,821,561
22 Jan 20242.3502.4002.2302.2702.27021,512,410
19 Jan 20242.2802.3602.2702.3502.35025,537,537
18 Jan 20242.2602.3002.2002.2702.27028,442,000
17 Jan 20242.3102.3602.2502.2602.26011,051,634
16 Jan 20242.4202.4202.3002.3102.31012,202,000
15 Jan 20242.4002.4002.4002.4002.400-
12 Jan 20242.4302.4702.3902.4202.4209,958,470
11 Jan 20242.4102.4502.3902.4202.4208,273,792
10 Jan 20242.4302.4902.4002.4102.4109,067,000
09 Jan 20242.5002.5002.3602.4202.42019,362,190
08 Jan 20242.5902.6202.5002.5302.53010,533,854
05 Jan 20242.6302.6702.5702.5902.59010,987,384
04 Jan 20242.5802.6802.5802.6202.62020,829,150
03 Jan 20242.6402.6402.5302.5802.5809,435,190
02 Jan 20242.5802.6402.5702.6402.6405,881,681
29 Dec 20232.5802.5902.5502.5702.5705,083,166
28 Dec 20232.5902.5902.5302.5802.5805,820,000
27 Dec 20232.6102.6102.5402.5802.58011,934,417
22 Dec 20232.6002.6402.5402.6302.63013,972,178
21 Dec 20232.5002.5902.4902.5702.57010,477,157
20 Dec 20232.6302.6302.4802.5502.55012,552,408
19 Dec 20232.6702.6702.6002.6302.63018,340,039
18 Dec 20232.5102.6502.5002.6102.61024,906,400
15 Dec 20232.4202.4902.3702.4702.47033,426,876
14 Dec 20232.2802.4002.2802.3802.3809,611,938
13 Dec 20232.4102.4202.3002.3002.30012,433,251
12 Dec 20232.3602.4102.3302.3902.39011,984,215
11 Dec 20232.4702.4802.3702.4002.4008,603,807
08 Dec 20232.3702.4602.3502.4402.4408,057,461
07 Dec 20232.4102.4502.3702.4002.40018,564,000
06 Dec 20232.4402.5002.3002.4502.45019,012,765
05 Dec 20232.5902.5902.4802.5202.52018,408,023
04 Dec 20232.4802.6102.4702.5902.59034,932,000
01 Dec 20232.3902.4402.3702.4202.42014,079,900
30 Nov 20232.3402.3902.3202.3702.37014,349,242
29 Nov 20232.3802.4002.3002.3102.3105,974,000
28 Nov 20232.4002.4002.3302.3702.37013,798,000
27 Nov 20232.3502.3902.3202.3802.38010,143,000
24 Nov 20232.3102.3302.3002.3102.3109,471,935
23 Nov 20232.2802.3102.2702.3102.3104,319,000
22 Nov 20232.2502.2802.2302.2802.2805,102,647
21 Nov 20232.2602.2802.2302.2402.24011,152,000
20 Nov 20232.2202.2702.2202.2602.2609,068,307
17 Nov 20232.2402.2502.2002.2202.2206,322,735
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...