UK Markets closed

Pacific Basin Shipping Limited (2343.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
2.880-0.110 (-3.68%)
At close: 04:08PM HKT
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
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
13 May 20223.7103.8903.6803.8603.86031,100,971
12 May 20223.7303.7603.6103.6403.64035,379,313
11 May 20223.8003.8403.7203.7303.73031,151,499
10 May 20223.7303.8203.6403.8003.80031,223,976
06 May 20223.8603.8803.7603.8003.80024,807,119
05 May 20223.9704.0203.8603.8603.86048,847,242
04 May 20223.8103.9403.8103.8803.88023,999,101
03 May 20223.6303.8403.6303.7803.78036,948,994
29 Apr 20223.7003.7403.6103.6603.66026,239,314
28 Apr 20223.5803.6903.5403.6803.68046,810,214
27 Apr 20223.3703.5103.2203.5003.50063,342,440
26 Apr 20223.5303.5403.2103.3703.37096,081,131
25 Apr 20223.8503.9003.5103.5403.54046,061,935
22 Apr 20223.8903.9003.8003.9003.90023,429,000
21 Apr 20224.0204.0803.8403.8903.89054,918,940
20 Apr 20224.8004.8104.5604.7104.71078,951,949
19 Apr 20224.6604.9004.6604.8204.82065,523,671
14 Apr 20224.3904.7104.3104.6904.69099,293,089
13 Apr 20224.0904.2504.0604.2304.23029,166,000
12 Apr 20224.0004.1503.9604.0904.09026,583,619
11 Apr 20224.1004.1004.0004.0104.01035,495,644
08 Apr 20224.0904.1204.0404.0704.07020,268,785
07 Apr 20224.2004.2404.0304.0504.05039,072,803
06 Apr 20224.4604.4604.2004.2504.25035,169,000
04 Apr 20224.4704.5504.4404.4604.46020,894,748
01 Apr 20224.2504.4904.2404.4704.47043,936,905
31 Mar 20224.2604.4204.2404.2504.25030,630,244
30 Mar 20224.1904.2904.1704.2604.26018,330,487
29 Mar 20224.2004.2804.1604.2604.26017,856,923
28 Mar 20224.1404.2204.0104.2104.21026,076,233
25 Mar 20224.3004.3104.1004.1304.13030,967,762
24 Mar 20224.2804.4304.2404.3304.33035,512,472
23 Mar 20224.1404.2604.0804.2604.26039,222,300
22 Mar 20224.0904.1404.0504.1204.12036,284,440
21 Mar 20224.1104.1804.0204.0504.05025,567,585
18 Mar 20224.0004.1103.9504.0804.08050,968,105
17 Mar 20224.3004.3003.9104.0004.00056,871,729
16 Mar 20223.8704.1203.7404.0904.09059,733,421
15 Mar 20224.1104.1503.6103.7603.760111,934,741
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...