Pacific Online Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-12	0.470	0.470	0.465	0.465	0.329	29,000
2024-01-11	0.490	0.490	0.485	0.485	0.343	205,000
2024-01-10	0.480	0.480	0.480	0.480	0.340	55,000
2024-01-08	0.480	0.495	0.470	0.480	0.340	112,155
2024-01-05	0.480	0.480	0.480	0.480	0.340	148,000
2024-01-04	0.480	0.480	0.460	0.480	0.340	119,000
2024-01-03	0.470	0.470	0.460	0.470	0.333	118,155
2024-01-02	0.480	0.480	0.465	0.470	0.333	145,000
2023-12-29	0.475	0.480	0.470	0.480	0.340	123,155
2023-12-28	0.470	0.470	0.445	0.470	0.333	491,000
2023-12-27	0.465	0.465	0.465	0.465	0.329	150,000
2023-12-19	0.465	0.465	0.445	0.465	0.329	113,000
2023-12-18	0.460	0.465	0.460	0.460	0.326	123,000
2023-12-14	0.465	0.465	0.465	0.465	0.329	4,000
2023-12-13	0.455	0.465	0.450	0.465	0.329	716,000
2023-12-12	0.475	0.480	0.475	0.480	0.340	195,000
2023-12-11	0.460	0.460	0.430	0.460	0.326	16,200
2023-12-07	0.450	0.560	0.400	0.460	0.326	22,000
2023-12-06	0.415	0.430	0.400	0.400	0.283	32,000
2023-12-05	0.400	0.400	0.390	0.395	0.280	24,000
2023-12-04	0.405	0.410	0.390	0.400	0.283	33,000
2023-12-01	0.405	0.410	0.405	0.405	0.287	49,000
2023-11-30	0.430	0.430	0.420	0.420	0.297	120,500
2023-11-29	0.430	0.430	0.430	0.430	0.304	31,000
2023-11-28	0.450	0.450	0.430	0.430	0.304	27,867
2023-11-27	0.450	0.450	0.450	0.450	0.318	51,000
2023-11-24	0.450	0.450	0.450	0.450	0.318	4,465
2023-11-23	0.460	0.460	0.445	0.450	0.318	2,000
2023-11-21	0.420	0.435	0.420	0.435	0.308	4,610
2023-11-17	0.450	0.460	0.420	0.460	0.326	107,620
2023-11-16	0.455	0.455	0.450	0.450	0.318	51,000
2023-11-14	0.450	0.450	0.450	0.450	0.318	2,155
2023-11-10	0.455	0.455	0.450	0.450	0.318	10,000
2023-11-09	0.460	0.470	0.460	0.460	0.326	15,000
2023-11-08	0.470	0.470	0.470	0.470	0.333	7,000
2023-11-07	0.480	0.480	0.475	0.475	0.336	9,000
2023-11-06	0.490	0.490	0.475	0.480	0.340	15,000
2023-11-03	0.470	0.470	0.470	0.470	0.333	138,000
2023-11-01	0.470	0.470	0.470	0.470	0.333	28,000
2023-10-31	0.465	0.465	0.465	0.465	0.329	2,000
2023-10-30	0.485	0.485	0.475	0.480	0.340	13,000
2023-10-27	0.475	0.485	0.475	0.475	0.336	600
2023-10-24	0.470	0.475	0.470	0.475	0.336	33,000
2023-10-20	0.470	0.475	0.470	0.475	0.336	21,000
2023-10-19	0.510	0.510	0.480	0.480	0.340	5,000
2023-10-18	0.500	0.500	0.475	0.500	0.354	72,000
2023-10-17	0.495	0.495	0.470	0.495	0.350	7,000
2023-10-16	0.460	0.495	0.460	0.495	0.350	102,155
2023-10-13	0.530	0.530	0.470	0.475	0.336	2,000
2023-10-12	0.590	0.600	0.520	0.520	0.368	41,000
2023-10-11	0.520	0.520	0.460	0.470	0.333	51,000
2023-10-10	0.495	0.500	0.460	0.480	0.340	246,000
2023-10-06	0.450	0.480	0.450	0.455	0.322	16,000
2023-10-05	0.470	0.470	0.455	0.460	0.326	8,000
2023-10-04	0.470	0.470	0.470	0.470	0.333	16,000
2023-10-03	0.470	0.480	0.470	0.475	0.336	3,000
2023-09-29	0.500	0.500	0.475	0.480	0.340	59,000
2023-09-27	0.480	0.485	0.480	0.485	0.343	49,000
2023-09-26	0.470	0.475	0.470	0.475	0.336	2,820
2023-09-25	0.490	0.490	0.475	0.490	0.347	24,350

← NewerPage 10 of 17 · 1,012 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	0.0400 HKD
2025-05-09	0.0484 HKD
2024-05-08	0.0441 HKD
2023-05-17	0.1128 HKD
2022-06-02	0.1170 HKD
2021-05-21	0.1570 HKD
2020-05-21	0.1180 HKD
2019-05-22	0.1552 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.