Pacific Century Premium Developments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.420	0.420	0.415	0.420	0.420	690
2022-08-25	0.425	0.425	0.410	0.420	0.420	12,583
2022-08-24	0.420	0.425	0.420	0.420	0.420	242,730
2022-08-23	0.425	0.435	0.420	0.430	0.430	258,932
2022-08-22	0.430	0.430	0.425	0.425	0.425	705,843
2022-08-19	0.440	0.440	0.430	0.440	0.440	744,430
2022-08-18	0.435	0.440	0.435	0.440	0.440	58,546
2022-08-17	0.440	0.445	0.440	0.445	0.445	526,243
2022-08-16	0.435	0.445	0.435	0.440	0.440	136,462
2022-08-15	0.445	0.445	0.445	0.445	0.445	159,698
2022-08-12	0.420	0.460	0.420	0.460	0.460	99,655
2022-08-11	0.440	0.450	0.440	0.445	0.445	275,501
2022-08-10	0.450	0.450	0.435	0.435	0.435	369,296
2022-08-09	0.455	0.475	0.450	0.450	0.450	153,820
2022-08-08	0.470	0.470	0.460	0.460	0.460	19,374
2022-08-05	0.490	0.490	0.455	0.470	0.470	139,768
2022-08-04	0.465	0.465	0.455	0.455	0.455	61,543
2022-08-03	0.450	0.470	0.450	0.460	0.460	46,289
2022-08-02	0.465	0.465	0.445	0.460	0.460	22,642
2022-08-01	0.450	0.465	0.445	0.465	0.465	158,007
2022-07-29	0.455	0.460	0.445	0.455	0.455	378,012
2022-07-28	0.460	0.465	0.455	0.460	0.460	673,895
2022-07-27	0.465	0.465	0.460	0.460	0.460	199,046
2022-07-26	0.470	0.470	0.460	0.465	0.465	484,832
2022-07-25	0.465	0.480	0.465	0.480	0.480	637,263
2022-07-22	0.465	0.470	0.465	0.470	0.470	182,202
2022-07-21	0.480	0.480	0.470	0.470	0.470	211,746
2022-07-20	0.470	0.485	0.470	0.485	0.485	159,741
2022-07-19	0.475	0.485	0.475	0.485	0.485	47,820
2022-07-18	0.480	0.490	0.480	0.490	0.490	400,645
2022-07-15	0.485	0.490	0.470	0.490	0.490	625,195
2022-07-14	0.485	0.495	0.480	0.495	0.495	266,712
2022-07-13	0.480	0.500	0.480	0.495	0.495	135,189
2022-07-12	0.485	0.490	0.480	0.485	0.485	208,272
2022-07-11	0.485	0.490	0.480	0.485	0.485	100,836
2022-07-08	0.495	0.500	0.485	0.490	0.490	337,473
2022-07-07	0.495	0.500	0.485	0.495	0.495	282,025
2022-07-06	0.490	0.500	0.490	0.495	0.495	303,596
2022-07-05	0.500	0.520	0.495	0.500	0.500	168,674
2022-07-04	0.495	0.510	0.490	0.510	0.510	485,895
2022-06-30	0.500	0.500	0.495	0.500	0.500	266,063
2022-06-29	0.510	0.510	0.500	0.500	0.500	270,575
2022-06-28	0.480	0.540	0.480	0.510	0.510	2,013,166
2022-06-27	0.475	0.485	0.470	0.485	0.485	656,143
2022-06-24	0.470	0.490	0.470	0.490	0.490	583,072
2022-06-23	0.460	0.465	0.460	0.460	0.460	260,558
2022-06-22	0.460	0.465	0.455	0.455	0.455	51,679
2022-06-21	0.455	0.460	0.455	0.460	0.460	419,833
2022-06-20	0.460	0.465	0.460	0.460	0.460	57,489
2022-06-17	0.465	0.470	0.460	0.465	0.465	274,729
2022-06-16	0.465	0.475	0.465	0.465	0.465	115,515
2022-06-15	0.460	0.470	0.460	0.465	0.465	226,560
2022-06-14	0.455	0.470	0.455	0.470	0.470	162,754
2022-06-13	0.465	0.465	0.460	0.465	0.465	65,313
2022-06-10	0.465	0.470	0.460	0.465	0.465	235,548
2022-06-09	0.460	0.495	0.460	0.460	0.460	664,856
2022-06-08	0.470	0.475	0.465	0.465	0.465	236,951
2022-06-07	0.460	0.495	0.460	0.470	0.470	337,468
2022-06-06	0.465	0.470	0.460	0.460	0.460	230,234
2022-06-02	0.460	0.475	0.460	0.465	0.465	241,471

← NewerPage 18 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.