Pacific Century Premium Developments Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.310	0.315	0.310	0.310	0.310	145,012
2023-08-17	0.315	0.320	0.310	0.315	0.315	155,625
2023-08-16	0.315	0.330	0.315	0.315	0.315	227,642
2023-08-15	0.325	0.330	0.320	0.320	0.320	1,291,358
2023-08-14	0.325	0.340	0.320	0.325	0.325	313,560
2023-08-11	0.335	0.335	0.335	0.335	0.335	29,185
2023-08-10	0.335	0.340	0.335	0.335	0.335	88,885
2023-08-09	0.340	0.345	0.340	0.345	0.345	251,813
2023-08-08	0.340	0.345	0.340	0.340	0.340	47,196
2023-08-07	0.345	0.350	0.345	0.345	0.345	262,928
2023-08-04	0.350	0.360	0.345	0.355	0.355	80,806
2023-08-03	0.340	0.345	0.340	0.345	0.345	26,973
2023-08-02	0.355	0.355	0.350	0.350	0.350	542,570
2023-08-01	0.355	0.360	0.355	0.360	0.360	149,913
2023-07-31	0.355	0.360	0.355	0.360	0.360	113,299
2023-07-28	0.365	0.365	0.360	0.365	0.365	381,635
2023-07-27	0.350	0.380	0.350	0.365	0.365	1,641,023
2023-07-26	0.355	0.355	0.345	0.350	0.350	144,686
2023-07-25	0.340	0.360	0.330	0.355	0.355	157,315
2023-07-24	0.330	0.335	0.325	0.335	0.335	137,425
2023-07-21	0.335	0.340	0.335	0.335	0.335	84,408
2023-07-20	0.340	0.345	0.340	0.340	0.340	131,961
2023-07-19	0.345	0.350	0.340	0.340	0.340	276,055
2023-07-18	0.350	0.360	0.345	0.350	0.350	373,658
2023-07-14	0.340	0.355	0.340	0.355	0.355	1,097,131
2023-07-13	0.330	0.345	0.330	0.340	0.340	109,204
2023-07-12	0.340	0.340	0.340	0.340	0.340	15,898
2023-07-11	0.340	0.350	0.340	0.340	0.340	143,218
2023-07-10	0.335	0.350	0.335	0.335	0.335	32,668
2023-07-07	0.345	0.345	0.335	0.340	0.340	42,824
2023-07-06	0.340	0.350	0.340	0.350	0.350	166,825
2023-07-05	0.340	0.355	0.340	0.345	0.345	191,060
2023-07-04	0.350	0.350	0.340	0.345	0.345	511,362
2023-07-03	0.350	0.365	0.345	0.360	0.360	300,721
2023-06-30	0.340	0.370	0.340	0.355	0.355	6,081,250
2023-06-29	0.325	0.340	0.325	0.330	0.330	5,421,971
2023-06-28	0.310	0.340	0.310	0.335	0.335	4,690,590
2023-06-27	0.300	0.320	0.300	0.315	0.315	3,326,685
2023-06-26	0.300	0.310	0.300	0.310	0.310	3,308,935
2023-06-23	0.305	0.310	0.300	0.305	0.305	3,257,432
2023-06-21	0.310	0.310	0.300	0.305	0.305	3,131,972
2023-06-20	0.310	0.320	0.310	0.310	0.310	2,039,583
2023-06-19	0.310	0.310	0.305	0.310	0.310	68,628
2023-06-16	0.315	0.315	0.310	0.310	0.310	208,462
2023-06-15	0.315	0.315	0.310	0.315	0.315	284,818
2023-06-14	0.310	0.310	0.310	0.310	0.310	86,030
2023-06-13	0.315	0.315	0.310	0.315	0.315	188,753
2023-06-12	0.315	0.315	0.315	0.315	0.315	112,563
2023-06-09	0.315	0.315	0.315	0.315	0.315	68,204
2023-06-08	0.315	0.330	0.315	0.315	0.315	226,137
2023-06-07	0.320	0.335	0.315	0.315	0.315	84,592
2023-06-06	0.310	0.320	0.310	0.320	0.320	40,770
2023-06-05	0.310	0.320	0.310	0.320	0.320	39,026
2023-06-02	0.305	0.320	0.305	0.320	0.320	126,090
2023-06-01	0.310	0.310	0.305	0.305	0.305	229,072
2023-05-31	0.315	0.315	0.310	0.315	0.315	228,336
2023-05-30	0.315	0.340	0.310	0.315	0.315	107,153
2023-05-29	0.315	0.315	0.315	0.315	0.315	150,454
2023-05-25	0.315	0.325	0.315	0.325	0.325	314,793
2023-05-24	0.320	0.320	0.320	0.320	0.320	149,604

← NewerPage 14 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.