Pacific Century Premium Developments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.560	0.570	0.560	0.570	0.570	425,222
2022-03-01	0.560	0.580	0.560	0.570	0.570	490,298
2022-02-28	0.580	0.580	0.560	0.570	0.570	440,177
2022-02-25	0.580	0.580	0.570	0.580	0.580	137,483
2022-02-24	0.580	0.580	0.570	0.570	0.570	521,763
2022-02-23	0.590	0.590	0.580	0.580	0.580	165,756
2022-02-22	0.590	0.590	0.580	0.580	0.580	579,150
2022-02-21	0.590	0.590	0.590	0.590	0.590	92,496
2022-02-18	0.590	0.600	0.590	0.590	0.590	559,541
2022-02-17	0.590	0.600	0.590	0.600	0.600	204,014
2022-02-16	0.590	0.600	0.580	0.600	0.600	548,220
2022-02-15	0.590	0.600	0.580	0.590	0.590	282,998
2022-02-14	0.590	0.600	0.590	0.600	0.600	93,713
2022-02-11	0.590	0.600	0.590	0.590	0.590	82,885
2022-02-10	0.590	0.600	0.590	0.590	0.590	45,748
2022-02-09	0.590	0.610	0.590	0.590	0.590	695,739
2022-02-08	0.600	0.600	0.590	0.590	0.590	133,642
2022-02-07	0.590	0.600	0.590	0.600	0.600	126,459
2022-02-04	0.580	0.600	0.580	0.590	0.590	269,800
2022-01-31	0.590	0.590	0.580	0.580	0.580	12,827
2022-01-28	0.580	0.600	0.580	0.580	0.580	378,141
2022-01-27	0.580	0.600	0.580	0.590	0.590	321,295
2022-01-26	0.580	0.600	0.580	0.580	0.580	406,947
2022-01-25	0.590	0.600	0.580	0.590	0.590	203,104
2022-01-24	0.610	0.610	0.590	0.600	0.600	293,871
2022-01-21	0.590	0.600	0.590	0.600	0.600	153,646
2022-01-20	0.580	0.610	0.580	0.600	0.600	319,702
2022-01-19	0.580	0.590	0.580	0.590	0.590	65,120
2022-01-18	0.590	0.600	0.580	0.590	0.590	226,134
2022-01-17	0.590	0.600	0.590	0.590	0.590	70,954
2022-01-14	0.590	0.610	0.590	0.590	0.590	116,147
2022-01-13	0.600	0.610	0.600	0.610	0.610	250,360
2022-01-12	0.590	0.600	0.590	0.600	0.600	81,515
2022-01-11	0.610	0.610	0.600	0.600	0.600	123,417
2022-01-10	0.610	0.620	0.600	0.600	0.600	195,689
2022-01-07	0.590	0.610	0.590	0.600	0.600	560,185
2022-01-06	0.590	0.610	0.590	0.590	0.590	132,939
2022-01-05	0.600	0.600	0.590	0.590	0.590	276,526
2022-01-04	0.580	0.600	0.580	0.590	0.590	139,994
2022-01-03	0.600	0.600	0.580	0.590	0.590	706,515
2021-12-31	0.590	0.610	0.580	0.600	0.600	205,377
2021-12-30	0.590	0.630	0.580	0.580	0.580	596,614
2021-12-29	0.610	0.610	0.590	0.600	0.600	115,397
2021-12-28	0.600	0.610	0.590	0.600	0.600	336,125
2021-12-24	0.590	0.610	0.590	0.610	0.610	23,902,891
2021-12-23	0.580	0.590	0.580	0.580	0.580	263,075
2021-12-22	0.580	0.590	0.580	0.580	0.580	288,382
2021-12-21	0.570	0.580	0.570	0.580	0.580	175,005
2021-12-20	0.580	0.610	0.570	0.570	0.570	284,995
2021-12-17	0.580	0.600	0.570	0.580	0.580	433,054
2021-12-16	0.580	0.580	0.580	0.580	0.580	67,558
2021-12-15	0.590	0.600	0.580	0.580	0.580	297,138
2021-12-14	0.580	0.600	0.580	0.580	0.580	729,462
2021-12-13	0.590	0.600	0.580	0.590	0.590	291,219
2021-12-10	0.580	0.590	0.580	0.580	0.580	142,769
2021-12-09	0.590	0.600	0.580	0.580	0.580	192,854
2021-12-08	0.580	0.600	0.580	0.590	0.590	510,597
2021-12-07	0.590	0.590	0.580	0.590	0.590	77,572
2021-12-06	0.580	0.600	0.580	0.580	0.580	176,679
2021-12-03	0.590	0.590	0.590	0.590	0.590	216,376

← NewerPage 20 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.