Dream homes to put on your Christmas wish list

What house would you have if Santa could give you any one you wanted?

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

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Dec 2022	2.490	2.560	2.460	2.550	2.550	27,529,948
08 Dec 2022	2.390	2.520	2.390	2.470	2.470	16,252,000
07 Dec 2022	2.480	2.490	2.390	2.410	2.410	32,306,339
06 Dec 2022	2.400	2.470	2.400	2.470	2.470	18,787,495
05 Dec 2022	2.540	2.570	2.400	2.460	2.460	53,087,266
02 Dec 2022	2.650	2.650	2.500	2.540	2.540	14,115,062
01 Dec 2022	2.650	2.700	2.630	2.650	2.650	28,734,412
30 Nov 2022	2.560	2.600	2.490	2.600	2.600	41,727,481
29 Nov 2022	2.500	2.570	2.490	2.560	2.560	27,362,000
28 Nov 2022	2.480	2.510	2.340	2.480	2.480	31,408,800
25 Nov 2022	2.410	2.530	2.410	2.530	2.530	20,462,000
24 Nov 2022	2.410	2.440	2.380	2.410	2.410	18,252,023
23 Nov 2022	2.300	2.410	2.300	2.400	2.400	21,555,000
22 Nov 2022	2.300	2.340	2.240	2.320	2.320	13,344,079
21 Nov 2022	2.280	2.310	2.240	2.270	2.270	3,962,000
18 Nov 2022	2.280	2.350	2.270	2.320	2.320	28,247,011
17 Nov 2022	2.320	2.330	2.220	2.280	2.280	29,263,212
16 Nov 2022	2.380	2.380	2.290	2.330	2.330	24,683,615
15 Nov 2022	2.390	2.400	2.330	2.370	2.370	28,342,000
14 Nov 2022	2.330	2.460	2.310	2.380	2.380	41,664,000
11 Nov 2022	2.250	2.340	2.180	2.270	2.270	49,426,904
10 Nov 2022	2.110	2.160	2.070	2.140	2.140	24,106,000
09 Nov 2022	2.170	2.180	2.110	2.160	2.160	26,586,000
08 Nov 2022	2.180	2.180	2.090	2.140	2.140	24,573,637
07 Nov 2022	2.020	2.170	2.000	2.140	2.140	32,467,084
04 Nov 2022	1.950	2.070	1.940	2.030	2.030	51,156,357
03 Nov 2022	1.950	1.970	1.920	1.940	1.940	17,688,778
02 Nov 2022	1.980	2.030	1.940	1.990	1.990	21,820,432
01 Nov 2022	1.910	2.050	1.880	2.020	2.020	34,480,918
31 Oct 2022	2.090	2.090	1.870	1.900	1.900	50,867,918
28 Oct 2022	2.170	2.280	2.070	2.090	2.090	13,582,600
27 Oct 2022	2.290	2.310	2.170	2.190	2.190	18,550,412
26 Oct 2022	2.280	2.320	2.230	2.290	2.290	26,427,492
25 Oct 2022	2.180	2.290	2.170	2.280	2.280	24,476,000
24 Oct 2022	2.200	2.230	2.150	2.170	2.170	18,878,000
21 Oct 2022	2.150	2.210	2.120	2.200	2.200	23,513,984
20 Oct 2022	2.220	2.220	2.090	2.140	2.140	27,713,314
19 Oct 2022	2.250	2.340	2.220	2.260	2.260	26,740,000
18 Oct 2022	2.200	2.270	2.140	2.260	2.260	33,838,634
17 Oct 2022	2.290	2.290	2.140	2.160	2.160	51,289,488
14 Oct 2022	2.600	2.600	2.200	2.290	2.290	132,949,847
13 Oct 2022	2.720	2.720	2.560	2.580	2.580	16,879,826
12 Oct 2022	2.640	2.740	2.580	2.700	2.700	24,144,200
11 Oct 2022	2.620	2.690	2.570	2.640	2.640	10,810,000
10 Oct 2022	2.650	2.650	2.560	2.580	2.580	11,962,415
07 Oct 2022	2.620	2.690	2.620	2.660	2.660	16,778,000
06 Oct 2022	2.660	2.680	2.600	2.620	2.620	19,140,839
05 Oct 2022	2.640	2.700	2.590	2.650	2.650	29,977,160
03 Oct 2022	2.450	2.500	2.350	2.470	2.470	20,241,875
30 Sept 2022	2.490	2.530	2.410	2.440	2.440	38,635,000
29 Sept 2022	2.600	2.630	2.470	2.510	2.510	21,916,909
28 Sept 2022	2.700	2.700	2.500	2.540	2.540	22,640,000
27 Sept 2022	2.610	2.750	2.600	2.700	2.700	36,239,725
26 Sept 2022	2.830	2.830	2.630	2.640	2.640	32,701,400
23 Sept 2022	2.920	2.950	2.790	2.830	2.830	17,618,937
22 Sept 2022	3.020	3.020	2.910	2.950	2.950	21,220,951
21 Sept 2022	2.900	3.100	2.870	3.020	3.020	62,805,192
20 Sept 2022	2.800	2.830	2.750	2.800	2.800	18,028,003
19 Sept 2022	2.880	2.880	2.710	2.800	2.800	30,436,575
16 Sept 2022	2.800	3.000	2.800	2.890	2.890	62,462,253
15 Sept 2022	2.840	2.890	2.780	2.810	2.810	32,813,997
14 Sept 2022	2.670	2.850	2.640	2.820	2.820	47,715,321
13 Sept 2022	2.640	2.720	2.640	2.670	2.670	29,525,162
09 Sept 2022	2.610	2.630	2.590	2.600	2.600	15,831,290
08 Sept 2022	2.620	2.650	2.590	2.620	2.620	24,739,689
07 Sept 2022	2.650	2.680	2.610	2.610	2.610	34,453,093
06 Sept 2022	2.740	2.740	2.650	2.660	2.660	48,100,752
05 Sept 2022	2.680	2.780	2.660	2.750	2.750	46,318,805
02 Sept 2022	2.670	2.690	2.630	2.660	2.660	18,496,195
01 Sept 2022	2.770	2.770	2.600	2.690	2.690	41,948,895
31 Aug 2022	2.840	2.850	2.760	2.800	2.800	26,824,516
30 Aug 2022	2.870	2.900	2.820	2.890	2.890	21,868,000
29 Aug 2022	2.980	2.980	2.860	2.870	2.870	22,055,296
26 Aug 2022	2.990	3.050	2.970	2.980	2.980	18,759,667
25 Aug 2022	2.880	3.020	2.880	3.020	3.020	26,446,438
24 Aug 2022	2.960	2.960	2.840	2.850	2.850	21,769,500
23 Aug 2022	2.920	2.960	2.900	2.940	2.940	14,434,035
22 Aug 2022	2.950	2.970	2.890	2.920	2.920	15,110,000
19 Aug 2022	2.900	2.980	2.900	2.940	2.940	27,011,000
18 Aug 2022	2.930	2.950	2.870	2.900	2.900	10,638,000
17 Aug 2022	2.930	2.970	2.890	2.920	2.920	17,587,310
16 Aug 2022	2.880	2.930	2.860	2.900	2.900	26,392,776
15 Aug 2022	3.040	3.050	2.870	2.900	2.900	55,693,480
12 Aug 2022	3.090	3.110	3.010	3.030	3.030	35,418,055
11 Aug 2022	2.950	3.100	2.950	3.060	3.060	47,938,639
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,901.01+326.58(+1.18%)

HANG SENG19,895.48+445.25(+2.29%)

CRUDE OIL71.90+0.44(+0.62%)

GOLD FUTURES1,806.50+5.00(+0.28%)

DOW33,781.48+183.56(+0.55%)

BTC-GBP14,057.78+265.19(+1.92%)

Dream homes to put on your Christmas wish list

Pacific Basin Shipping Limited (2343.HK)

NIKKEI 225
27,901.01
+326.58(+1.18%)

HANG SENG
19,895.48
+445.25(+2.29%)

CRUDE OIL
71.90
+0.44(+0.62%)

GOLD FUTURES
1,806.50
+5.00(+0.28%)

DOW
33,781.48
+183.56(+0.55%)

BTC-GBP
14,057.78
+265.19(+1.92%)