Pacific Online Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.490	0.510	0.490	0.490	0.347	149,000
2023-09-21	0.490	0.520	0.490	0.510	0.361	97,000
2023-09-20	0.510	0.510	0.480	0.490	0.347	184,000
2023-09-19	0.530	0.530	0.500	0.510	0.361	35,000
2023-09-18	0.560	0.560	0.530	0.530	0.375	302,000
2023-09-15	0.570	0.580	0.560	0.560	0.396	160,100
2023-09-14	0.580	0.580	0.570	0.570	0.403	21,000
2023-09-13	0.590	0.590	0.580	0.590	0.418	108,000
2023-09-11	0.590	0.590	0.570	0.580	0.410	3,100
2023-09-06	0.600	0.630	0.600	0.630	0.446	42,000
2023-08-31	0.610	0.610	0.600	0.600	0.425	151,300
2023-08-30	0.610	0.610	0.610	0.610	0.432	209,000
2023-08-29	0.610	0.610	0.610	0.610	0.432	77,000
2023-08-25	0.620	0.620	0.620	0.620	0.439	462,000
2023-08-24	0.620	0.630	0.620	0.620	0.439	221,000
2023-08-23	0.620	0.620	0.610	0.610	0.432	9,000
2023-08-22	0.700	0.700	0.620	0.620	0.439	63,000
2023-08-21	0.630	0.630	0.610	0.610	0.432	2,000
2023-08-18	0.630	0.630	0.630	0.630	0.446	101,000
2023-08-15	0.630	0.640	0.630	0.630	0.446	204,000
2023-08-14	0.630	0.640	0.610	0.640	0.453	136,000
2023-08-10	0.640	0.640	0.610	0.640	0.453	111,000
2023-08-09	0.620	0.640	0.600	0.640	0.453	173,000
2023-08-08	0.660	0.660	0.630	0.650	0.460	54,000
2023-08-04	0.650	0.670	0.650	0.670	0.474	4,000
2023-08-03	0.650	0.650	0.650	0.650	0.460	2,000
2023-07-28	0.670	0.670	0.620	0.670	0.474	357,700
2023-07-27	0.670	0.690	0.670	0.690	0.488	11,355
2023-07-25	0.680	0.680	0.670	0.670	0.474	5,000
2023-07-19	0.670	0.670	0.670	0.670	0.474	2,800
2023-07-18	0.680	0.680	0.670	0.680	0.481	78,000
2023-07-14	0.700	0.700	0.690	0.690	0.488	64,000
2023-07-13	0.680	0.720	0.670	0.710	0.502	23,000
2023-07-12	0.700	0.700	0.670	0.670	0.474	29,000
2023-07-11	0.700	0.700	0.680	0.690	0.488	12,000
2023-07-07	0.710	0.710	0.680	0.690	0.488	254,000
2023-07-06	0.700	0.710	0.690	0.710	0.502	30,000
2023-07-05	0.700	0.700	0.700	0.700	0.495	28,000
2023-07-03	0.680	0.720	0.680	0.690	0.488	5,310
2023-06-30	0.700	0.700	0.670	0.700	0.495	37,155
2023-06-29	0.700	0.700	0.680	0.700	0.495	3,000
2023-06-28	0.680	0.700	0.670	0.700	0.495	10,000
2023-06-26	0.680	0.700	0.670	0.700	0.495	28,000
2023-06-23	0.710	0.720	0.660	0.680	0.481	64,000
2023-06-21	0.710	0.720	0.710	0.710	0.502	221,000
2023-06-20	0.720	0.720	0.690	0.710	0.502	80,000
2023-06-19	0.700	0.720	0.690	0.720	0.510	114,465
2023-06-16	0.700	0.700	0.690	0.690	0.488	13,000
2023-06-15	0.730	0.730	0.700	0.730	0.517	66,000
2023-06-14	0.670	0.750	0.670	0.700	0.495	360,000
2023-06-13	0.640	0.670	0.640	0.670	0.474	34,000
2023-06-12	0.640	0.650	0.640	0.650	0.460	329,000
2023-06-09	0.650	0.660	0.650	0.660	0.467	51,000
2023-06-08	0.660	0.670	0.650	0.660	0.467	165,710
2023-06-07	0.650	0.670	0.650	0.670	0.474	2,155
2023-06-06	0.680	0.680	0.650	0.670	0.474	6,000
2023-06-05	0.650	0.690	0.650	0.690	0.488	50,000
2023-06-01	0.680	0.680	0.650	0.650	0.460	2,000
2023-05-30	0.680	0.690	0.680	0.690	0.488	50,000
2023-05-29	0.650	0.670	0.650	0.670	0.474	51,900

← NewerPage 11 of 17 · 1,007 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.