Pacific Century Premium Developments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.460	0.485	0.460	0.465	0.465	117,590
2022-05-31	0.465	0.480	0.460	0.465	0.465	202,461
2022-05-30	0.465	0.465	0.460	0.465	0.465	117,725
2022-05-27	0.460	0.470	0.460	0.470	0.470	670,644
2022-05-26	0.460	0.465	0.455	0.465	0.465	245,720
2022-05-25	0.460	0.470	0.455	0.470	0.470	196,265
2022-05-24	0.465	0.465	0.460	0.460	0.460	642,340
2022-05-23	0.470	0.475	0.465	0.465	0.465	824,168
2022-05-20	0.465	0.490	0.465	0.470	0.470	361,778
2022-05-19	0.470	0.470	0.470	0.470	0.470	15,512
2022-05-18	0.470	0.490	0.470	0.475	0.475	49,110
2022-05-17	0.465	0.480	0.465	0.470	0.470	158,899
2022-05-16	0.480	0.480	0.460	0.480	0.480	320,965
2022-05-13	0.460	0.480	0.455	0.470	0.470	315,405
2022-05-12	0.460	0.465	0.455	0.465	0.465	22,690
2022-05-11	0.460	0.480	0.460	0.470	0.470	259,149
2022-05-10	0.455	0.475	0.455	0.475	0.475	193,896
2022-05-06	0.460	0.465	0.455	0.465	0.465	604,500
2022-05-05	0.470	0.470	0.460	0.460	0.460	137,216
2022-05-04	0.465	0.475	0.460	0.465	0.465	660,967
2022-05-03	0.465	0.475	0.465	0.465	0.465	200,002
2022-04-29	0.470	0.475	0.460	0.470	0.470	267,369
2022-04-28	0.465	0.475	0.465	0.465	0.465	100,210
2022-04-27	0.475	0.475	0.465	0.465	0.465	483,519
2022-04-26	0.485	0.485	0.475	0.475	0.475	209,364
2022-04-25	0.480	0.485	0.480	0.485	0.485	49,460
2022-04-22	0.480	0.495	0.480	0.485	0.485	120,698
2022-04-21	0.485	0.485	0.480	0.480	0.480	206,191
2022-04-20	0.495	0.495	0.490	0.490	0.490	352,901
2022-04-19	0.490	0.500	0.490	0.500	0.500	101,370
2022-04-14	0.485	0.510	0.485	0.500	0.500	54,994
2022-04-13	0.490	0.490	0.490	0.490	0.490	28,614
2022-04-12	0.480	0.490	0.480	0.485	0.485	79,466
2022-04-11	0.495	0.495	0.485	0.490	0.490	344,306
2022-04-08	0.490	0.510	0.490	0.500	0.500	81,414
2022-04-07	0.490	0.500	0.490	0.500	0.500	22,701
2022-04-06	0.490	0.500	0.490	0.500	0.500	71,846
2022-04-04	0.485	0.495	0.485	0.490	0.490	106,255
2022-04-01	0.485	0.490	0.485	0.490	0.490	175,382
2022-03-31	0.490	0.500	0.485	0.495	0.495	202,963
2022-03-30	0.490	0.510	0.490	0.510	0.510	47,000
2022-03-29	0.500	0.500	0.490	0.490	0.490	522,688
2022-03-28	0.490	0.495	0.485	0.495	0.495	115,964
2022-03-25	0.510	0.510	0.490	0.490	0.490	1,638,051
2022-03-24	0.480	0.520	0.480	0.510	0.510	711,718
2022-03-23	0.475	0.485	0.465	0.480	0.480	315,675
2022-03-22	0.455	0.475	0.455	0.465	0.465	1,761,760
2022-03-21	0.460	0.465	0.460	0.460	0.460	418,214
2022-03-18	0.455	0.475	0.455	0.460	0.460	360,130
2022-03-17	0.445	0.475	0.445	0.460	0.460	503,818
2022-03-16	0.420	0.445	0.420	0.440	0.440	166,278
2022-03-15	0.465	0.465	0.425	0.425	0.425	2,800,009
2022-03-14	0.475	0.480	0.465	0.465	0.465	4,270,504
2022-03-11	0.480	0.490	0.480	0.485	0.485	343,225
2022-03-10	0.490	0.495	0.480	0.495	0.495	825,930
2022-03-09	0.510	0.520	0.475	0.490	0.490	1,905,079
2022-03-08	0.530	0.540	0.520	0.520	0.520	274,667
2022-03-07	0.550	0.560	0.540	0.540	0.540	989,311
2022-03-04	0.560	0.570	0.560	0.560	0.560	157,845
2022-03-03	0.570	0.580	0.560	0.560	0.560	99,353

← NewerPage 19 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.