Pacific Century Premium Developments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.315	0.320	0.310	0.310	0.310	66,131
2022-11-21	0.320	0.320	0.315	0.315	0.315	9,071
2022-11-18	0.315	0.330	0.315	0.330	0.330	38,860
2022-11-17	0.320	0.320	0.315	0.315	0.315	114,939
2022-11-16	0.310	0.330	0.310	0.320	0.320	314,450
2022-11-15	0.310	0.335	0.310	0.330	0.330	429,916
2022-11-14	0.315	0.330	0.315	0.320	0.320	222,503
2022-11-11	0.310	0.320	0.305	0.315	0.315	674,468
2022-11-10	0.300	0.310	0.295	0.300	0.300	646,231
2022-11-09	0.295	0.310	0.295	0.310	0.310	6,151
2022-11-08	0.310	0.310	0.310	0.310	0.310	9,869
2022-11-07	0.305	0.350	0.300	0.330	0.330	235,171
2022-11-04	0.295	0.305	0.295	0.300	0.300	52,671
2022-11-03	0.305	0.305	0.295	0.295	0.295	46,102
2022-11-02	0.300	0.305	0.290	0.305	0.305	122,437
2022-11-01	0.295	0.305	0.290	0.305	0.305	200,944
2022-10-31	0.310	0.310	0.295	0.295	0.295	1,261,062
2022-10-28	0.320	0.325	0.310	0.310	0.310	1,375,153
2022-10-27	0.325	0.325	0.320	0.320	0.320	253,866
2022-10-26	0.320	0.325	0.315	0.320	0.320	187,802
2022-10-25	0.320	0.325	0.315	0.315	0.315	216,574
2022-10-24	0.320	0.330	0.315	0.320	0.320	209,257
2022-10-21	0.330	0.330	0.320	0.330	0.330	222,157
2022-10-20	0.325	0.330	0.325	0.330	0.330	13,320
2022-10-19	0.340	0.340	0.325	0.330	0.330	190,520
2022-10-18	0.320	0.345	0.320	0.340	0.340	140,298
2022-10-17	0.320	0.335	0.315	0.335	0.335	169,462
2022-10-14	0.330	0.335	0.325	0.330	0.330	210,140
2022-10-13	0.330	0.380	0.320	0.335	0.335	496,041
2022-10-12	0.335	0.355	0.320	0.330	0.330	487,169
2022-10-11	0.340	0.345	0.335	0.340	0.340	51,959
2022-10-10	0.335	0.350	0.335	0.350	0.350	491,632
2022-10-07	0.345	0.345	0.345	0.345	0.345	2,487
2022-10-06	0.340	0.360	0.340	0.360	0.360	303,326
2022-10-05	0.345	0.355	0.325	0.350	0.350	190,846
2022-10-03	0.350	0.355	0.325	0.345	0.345	160,730
2022-09-30	0.325	0.350	0.325	0.340	0.340	234,322
2022-09-29	0.350	0.350	0.325	0.350	0.350	969,234
2022-09-28	0.355	0.360	0.350	0.350	0.350	202,300
2022-09-27	0.360	0.375	0.360	0.375	0.375	26,125
2022-09-26	0.365	0.370	0.355	0.370	0.370	589,243
2022-09-23	0.370	0.380	0.370	0.375	0.375	404,311
2022-09-22	0.380	0.380	0.370	0.380	0.380	29,577
2022-09-21	0.380	0.385	0.370	0.380	0.380	805,541
2022-09-20	0.390	0.400	0.380	0.395	0.395	1,765,956
2022-09-19	0.395	0.400	0.385	0.400	0.400	101,558
2022-09-16	0.405	0.415	0.395	0.395	0.395	863,455
2022-09-15	0.405	0.420	0.405	0.410	0.410	714,380
2022-09-14	0.410	0.420	0.405	0.420	0.420	441,405
2022-09-13	0.420	0.420	0.405	0.420	0.420	342,513
2022-09-09	0.405	0.415	0.405	0.415	0.415	136,665
2022-09-08	0.410	0.420	0.405	0.420	0.420	605,728
2022-09-07	0.410	0.420	0.410	0.410	0.410	24,693
2022-09-06	0.415	0.450	0.410	0.415	0.415	108,631
2022-09-05	0.410	0.415	0.410	0.415	0.415	16,627
2022-09-02	0.410	0.420	0.410	0.415	0.415	253,587
2022-09-01	0.415	0.425	0.410	0.420	0.420	476,529
2022-08-31	0.410	0.425	0.405	0.415	0.415	248,955
2022-08-30	0.410	0.420	0.410	0.415	0.415	132,620
2022-08-29	0.410	0.415	0.410	0.415	0.415	39,948

← NewerPage 17 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.