Pacific Online Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	0.700	0.700	0.660	0.680	0.481	4,000
2023-05-24	0.710	0.710	0.660	0.680	0.481	5,000
2023-05-23	0.660	0.690	0.660	0.690	0.488	48,155
2023-05-19	0.680	0.710	0.680	0.700	0.495	24,000
2023-05-18	0.700	0.710	0.680	0.710	0.502	76,000
2023-05-17	0.770	0.780	0.670	0.710	0.502	297,000
2023-05-16	0.850	0.850	0.810	0.820	0.500	813,000
2023-05-15	0.850	0.850	0.830	0.850	0.519	338,000
2023-05-12	0.850	0.860	0.850	0.850	0.519	71,000
2023-05-11	0.830	0.870	0.830	0.870	0.531	438,000
2023-05-10	0.820	0.840	0.820	0.830	0.507	302,155
2023-05-09	0.810	0.820	0.810	0.820	0.500	130,000
2023-05-08	0.790	0.810	0.790	0.810	0.494	201,155
2023-05-05	0.800	0.800	0.780	0.780	0.476	19,275
2023-05-04	0.780	0.800	0.780	0.780	0.476	35,000
2023-05-03	0.770	0.800	0.770	0.770	0.470	44,000
2023-04-28	0.820	0.820	0.800	0.800	0.488	9,000
2023-04-26	0.780	0.800	0.780	0.800	0.488	175,000
2023-04-25	0.780	0.800	0.780	0.790	0.482	33,100
2023-04-21	0.810	0.810	0.790	0.800	0.488	101,000
2023-04-20	0.800	0.800	0.800	0.800	0.488	82,155
2023-04-19	0.800	0.800	0.780	0.790	0.482	35,000
2023-04-18	0.790	0.840	0.780	0.800	0.488	99,775
2023-04-17	0.790	0.790	0.770	0.790	0.482	45,000
2023-04-14	0.810	0.810	0.780	0.790	0.482	41,000
2023-04-13	0.780	0.780	0.780	0.780	0.476	2,740
2023-04-12	0.760	0.840	0.750	0.830	0.507	149,000
2023-04-11	0.770	0.770	0.750	0.770	0.470	41,100
2023-04-06	0.760	0.770	0.760	0.770	0.470	55,000
2023-04-04	0.780	0.780	0.770	0.780	0.476	54,000
2023-04-03	0.780	0.780	0.780	0.780	0.476	10,000
2023-03-31	0.810	0.810	0.780	0.790	0.482	142,000
2023-03-30	0.770	0.810	0.770	0.810	0.494	9,000
2023-03-29	0.750	0.810	0.740	0.810	0.494	368,000
2023-03-28	0.710	0.810	0.710	0.780	0.476	624,660
2023-03-27	0.670	0.690	0.660	0.690	0.421	33,000
2023-03-24	0.680	0.690	0.680	0.690	0.421	31,000
2023-03-23	0.720	0.730	0.650	0.700	0.427	1,557,170
2023-03-22	0.760	0.790	0.740	0.770	0.470	185,400
2023-03-21	0.790	0.790	0.740	0.750	0.458	5,000
2023-03-20	0.760	0.770	0.750	0.770	0.470	54,155
2023-03-17	0.780	0.780	0.750	0.750	0.458	30,000
2023-03-16	0.760	0.760	0.720	0.760	0.464	61,000
2023-03-15	0.780	0.820	0.780	0.780	0.476	10,000
2023-03-14	0.760	0.760	0.730	0.760	0.464	52,000
2023-03-13	0.780	0.780	0.770	0.770	0.470	9,155
2023-03-10	0.780	0.780	0.770	0.780	0.476	8,000
2023-03-09	0.780	0.780	0.760	0.770	0.470	4,000
2023-03-06	0.760	0.800	0.760	0.780	0.476	26,000
2023-03-03	0.790	0.790	0.760	0.760	0.464	16,000
2023-03-02	0.780	0.800	0.780	0.790	0.482	65,000
2023-03-01	0.810	0.810	0.760	0.770	0.470	144,000
2023-02-28	0.800	0.800	0.800	0.800	0.488	2,000
2023-02-27	0.830	0.830	0.810	0.810	0.494	22,550
2023-02-24	0.810	0.820	0.800	0.820	0.500	23,100
2023-02-21	0.820	0.820	0.800	0.810	0.494	238,000
2023-02-20	0.820	0.840	0.800	0.840	0.513	13,028
2023-02-16	0.840	0.840	0.840	0.840	0.513	10,000
2023-02-15	0.870	0.870	0.820	0.830	0.507	22,000
2023-02-14	0.850	0.850	0.830	0.830	0.507	55,000

← NewerPage 12 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.