Pacific Century Premium Developments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.325	0.335	0.320	0.335	0.335	9,191
2023-05-22	0.320	0.335	0.320	0.335	0.335	11,791
2023-05-19	0.325	0.335	0.325	0.335	0.335	9,719
2023-05-18	0.320	0.350	0.320	0.325	0.325	54,730
2023-05-17	0.325	0.340	0.320	0.325	0.325	558,411
2023-05-16	0.325	0.325	0.325	0.325	0.325	27,968
2023-05-15	0.345	0.345	0.325	0.330	0.330	29,400
2023-05-12	0.330	0.330	0.325	0.330	0.330	247,017
2023-05-11	0.330	0.340	0.330	0.330	0.330	57,431
2023-05-10	0.335	0.335	0.335	0.335	0.335	57,936
2023-05-09	0.330	0.340	0.330	0.335	0.335	170,276
2023-05-08	0.350	0.350	0.335	0.335	0.335	340,689
2023-05-05	0.340	0.350	0.335	0.340	0.340	363,969
2023-05-04	0.340	0.340	0.335	0.340	0.340	21,451
2023-05-03	0.340	0.345	0.335	0.335	0.335	38,207
2023-05-02	0.340	0.360	0.335	0.340	0.340	218,561
2023-04-28	0.345	0.350	0.340	0.350	0.350	230,023
2023-04-27	0.345	0.350	0.330	0.345	0.345	1,058,981
2023-04-26	0.345	0.350	0.345	0.345	0.345	231,943
2023-04-25	0.350	0.360	0.340	0.345	0.345	155,217
2023-04-24	0.345	0.355	0.345	0.345	0.345	143,186
2023-04-21	0.345	0.355	0.345	0.345	0.345	74,466
2023-04-20	0.345	0.360	0.345	0.355	0.355	200,211
2023-04-19	0.355	0.355	0.345	0.345	0.345	546,259
2023-04-18	0.340	0.355	0.340	0.345	0.345	107,869
2023-04-17	0.340	0.360	0.340	0.350	0.350	26,155
2023-04-14	0.340	0.350	0.340	0.345	0.345	35,811
2023-04-13	0.350	0.350	0.340	0.345	0.345	226,039
2023-04-12	0.350	0.350	0.345	0.345	0.345	177,509
2023-04-11	0.350	0.355	0.340	0.355	0.355	202,587
2023-04-06	0.345	0.350	0.345	0.350	0.350	161,181
2023-04-04	0.350	0.360	0.350	0.360	0.360	272,095
2023-04-03	0.360	0.360	0.345	0.350	0.350	162,306
2023-03-31	0.365	0.365	0.350	0.355	0.355	43,395
2023-03-30	0.360	0.360	0.350	0.360	0.360	396,464
2023-03-29	0.375	0.375	0.360	0.360	0.360	181,037
2023-03-28	0.360	0.370	0.355	0.365	0.365	96,729
2023-03-27	0.365	0.365	0.360	0.360	0.360	1,039,330
2023-03-24	0.365	0.365	0.365	0.365	0.365	115,114
2023-03-23	0.365	0.365	0.365	0.365	0.365	52,288
2023-03-22	0.365	0.370	0.365	0.365	0.365	826,266
2023-03-21	0.370	0.370	0.370	0.370	0.370	96,665
2023-03-20	0.370	0.375	0.365	0.365	0.365	125,658
2023-03-17	0.380	0.380	0.365	0.370	0.370	727,451
2023-03-16	0.375	0.380	0.370	0.370	0.370	297,983
2023-03-15	0.390	0.390	0.380	0.380	0.380	66,362
2023-03-14	0.385	0.385	0.375	0.380	0.380	167,099
2023-03-13	0.380	0.385	0.375	0.380	0.380	76,823
2023-03-10	0.385	0.385	0.375	0.380	0.380	401,903
2023-03-09	0.385	0.390	0.385	0.385	0.385	14,783
2023-03-08	0.385	0.395	0.380	0.385	0.385	581,663
2023-03-07	0.390	0.390	0.385	0.385	0.385	45,742
2023-03-06	0.380	0.390	0.380	0.390	0.390	524,930
2023-03-03	0.385	0.390	0.380	0.380	0.380	575,021
2023-03-02	0.395	0.395	0.380	0.380	0.380	784,563
2023-03-01	0.390	0.390	0.385	0.385	0.385	206,816
2023-02-28	0.385	0.395	0.385	0.385	0.385	238,806
2023-02-27	0.385	0.395	0.380	0.390	0.390	111,783
2023-02-24	0.385	0.395	0.385	0.390	0.390	185,862
2023-02-23	0.385	0.390	0.385	0.385	0.385	512,694

← NewerPage 15 of 21 · 1,229 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.