Pacific Century Premium Developments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.385	0.395	0.385	0.385	0.385	613,944
2023-02-21	0.390	0.400	0.390	0.395	0.395	70,738
2023-02-20	0.385	0.390	0.385	0.390	0.390	15,106
2023-02-17	0.385	0.410	0.385	0.390	0.390	417,377
2023-02-16	0.400	0.405	0.390	0.390	0.390	505,644
2023-02-15	0.405	0.410	0.390	0.410	0.410	927,898
2023-02-14	0.405	0.410	0.405	0.410	0.410	512,920
2023-02-13	0.405	0.415	0.405	0.405	0.405	231,246
2023-02-10	0.415	0.415	0.405	0.405	0.405	182,083
2023-02-09	0.415	0.420	0.410	0.415	0.415	184,174
2023-02-08	0.410	0.425	0.405	0.420	0.420	504,649
2023-02-07	0.405	0.410	0.405	0.405	0.405	127,781
2023-02-06	0.410	0.415	0.400	0.415	0.415	702,904
2023-02-03	0.405	0.420	0.405	0.415	0.415	151,114
2023-02-02	0.420	0.420	0.405	0.415	0.415	944,250
2023-02-01	0.415	0.430	0.415	0.420	0.420	1,585,694
2023-01-31	0.375	0.435	0.375	0.415	0.415	3,190,041
2023-01-30	0.385	0.390	0.380	0.380	0.380	83,950
2023-01-27	0.390	0.390	0.380	0.385	0.385	105,081
2023-01-26	0.380	0.390	0.380	0.385	0.385	129,774
2023-01-20	0.380	0.390	0.380	0.385	0.385	95,180
2023-01-19	0.380	0.385	0.375	0.385	0.385	78,526
2023-01-18	0.380	0.385	0.380	0.380	0.380	240,334
2023-01-17	0.385	0.385	0.380	0.380	0.380	140,946
2023-01-16	0.385	0.390	0.385	0.385	0.385	90,630
2023-01-13	0.390	0.390	0.380	0.385	0.385	229,808
2023-01-12	0.380	0.385	0.380	0.380	0.380	220,569
2023-01-11	0.380	0.385	0.380	0.380	0.380	218,651
2023-01-10	0.380	0.385	0.380	0.380	0.380	36,284
2023-01-09	0.390	0.390	0.380	0.385	0.385	588,198
2023-01-06	0.385	0.390	0.380	0.385	0.385	835,760
2023-01-05	0.390	0.410	0.385	0.390	0.390	418,507
2023-01-04	0.385	0.390	0.375	0.385	0.385	1,553,252
2023-01-03	0.390	0.395	0.380	0.385	0.385	496,101
2022-12-30	0.380	0.395	0.370	0.375	0.375	499,188
2022-12-29	0.370	0.380	0.370	0.375	0.375	186,921
2022-12-28	0.380	0.380	0.370	0.380	0.380	1,017,093
2022-12-23	0.380	0.380	0.375	0.380	0.380	138,411
2022-12-22	0.385	0.385	0.375	0.385	0.385	123,872
2022-12-21	0.395	0.395	0.375	0.380	0.380	258,210
2022-12-20	0.375	0.385	0.370	0.385	0.385	1,030,670
2022-12-19	0.370	0.410	0.370	0.385	0.385	183,714
2022-12-16	0.375	0.385	0.375	0.380	0.380	97,369
2022-12-15	0.375	0.395	0.375	0.375	0.375	269,720
2022-12-14	0.380	0.390	0.375	0.380	0.380	193,485
2022-12-13	0.375	0.385	0.375	0.380	0.380	135,648
2022-12-12	0.385	0.395	0.370	0.380	0.380	1,259,236
2022-12-09	0.385	0.400	0.380	0.385	0.385	3,978,231
2022-12-08	0.340	0.375	0.340	0.375	0.375	991,387
2022-12-07	0.315	0.360	0.315	0.345	0.345	2,501,255
2022-12-06	0.330	0.340	0.325	0.330	0.330	125,571
2022-12-05	0.320	0.345	0.320	0.330	0.330	107,430
2022-12-02	0.315	0.330	0.315	0.320	0.320	301,246
2022-12-01	0.315	0.335	0.315	0.330	0.330	19,613
2022-11-30	0.315	0.350	0.310	0.315	0.315	59,843
2022-11-29	0.310	0.320	0.310	0.320	0.320	345,715
2022-11-28	0.315	0.320	0.310	0.315	0.315	260,861
2022-11-25	0.310	0.370	0.310	0.320	0.320	16,848
2022-11-24	0.320	0.320	0.315	0.315	0.315	47,013
2022-11-23	0.310	0.335	0.310	0.320	0.320	392,455

← NewerPage 16 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.