UK Markets open in 26 mins

Pacific Basin Shipping Limited (2343.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
2.550+0.080 (+3.24%)
As of 03:19PM HKT. Market open.
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 20222.4902.5602.4602.5502.55027,529,948
08 Dec 20222.3902.5202.3902.4702.47016,252,000
07 Dec 20222.4802.4902.3902.4102.41032,306,339
06 Dec 20222.4002.4702.4002.4702.47018,787,495
05 Dec 20222.5402.5702.4002.4602.46053,087,266
02 Dec 20222.6502.6502.5002.5402.54014,115,062
01 Dec 20222.6502.7002.6302.6502.65028,734,412
30 Nov 20222.5602.6002.4902.6002.60041,727,481
29 Nov 20222.5002.5702.4902.5602.56027,362,000
28 Nov 20222.4802.5102.3402.4802.48031,408,800
25 Nov 20222.4102.5302.4102.5302.53020,462,000
24 Nov 20222.4102.4402.3802.4102.41018,252,023
23 Nov 20222.3002.4102.3002.4002.40021,555,000
22 Nov 20222.3002.3402.2402.3202.32013,344,079
21 Nov 20222.2802.3102.2402.2702.2703,962,000
18 Nov 20222.2802.3502.2702.3202.32028,247,011
17 Nov 20222.3202.3302.2202.2802.28029,263,212
16 Nov 20222.3802.3802.2902.3302.33024,683,615
15 Nov 20222.3902.4002.3302.3702.37028,342,000
14 Nov 20222.3302.4602.3102.3802.38041,664,000
11 Nov 20222.2502.3402.1802.2702.27049,426,904
10 Nov 20222.1102.1602.0702.1402.14024,106,000
09 Nov 20222.1702.1802.1102.1602.16026,586,000
08 Nov 20222.1802.1802.0902.1402.14024,573,637
07 Nov 20222.0202.1702.0002.1402.14032,467,084
04 Nov 20221.9502.0701.9402.0302.03051,156,357
03 Nov 20221.9501.9701.9201.9401.94017,688,778
02 Nov 20221.9802.0301.9401.9901.99021,820,432
01 Nov 20221.9102.0501.8802.0202.02034,480,918
31 Oct 20222.0902.0901.8701.9001.90050,867,918
28 Oct 20222.1702.2802.0702.0902.09013,582,600
27 Oct 20222.2902.3102.1702.1902.19018,550,412
26 Oct 20222.2802.3202.2302.2902.29026,427,492
25 Oct 20222.1802.2902.1702.2802.28024,476,000
24 Oct 20222.2002.2302.1502.1702.17018,878,000
21 Oct 20222.1502.2102.1202.2002.20023,513,984
20 Oct 20222.2202.2202.0902.1402.14027,713,314
19 Oct 20222.2502.3402.2202.2602.26026,740,000
18 Oct 20222.2002.2702.1402.2602.26033,838,634
17 Oct 20222.2902.2902.1402.1602.16051,289,488
14 Oct 20222.6002.6002.2002.2902.290132,949,847
13 Oct 20222.7202.7202.5602.5802.58016,879,826
12 Oct 20222.6402.7402.5802.7002.70024,144,200
11 Oct 20222.6202.6902.5702.6402.64010,810,000
10 Oct 20222.6502.6502.5602.5802.58011,962,415
07 Oct 20222.6202.6902.6202.6602.66016,778,000
06 Oct 20222.6602.6802.6002.6202.62019,140,839
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...