Pacific Online Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	0.860	0.860	0.820	0.830	0.507	16,000
2023-02-08	0.840	0.840	0.830	0.840	0.513	34,395
2023-02-07	0.820	0.840	0.820	0.840	0.513	144,000
2023-02-03	0.840	0.840	0.840	0.840	0.513	17,000
2023-02-02	0.840	0.840	0.840	0.840	0.513	36,000
2023-02-01	0.850	0.850	0.820	0.830	0.507	17,000
2023-01-31	0.820	0.820	0.820	0.820	0.500	6,000
2023-01-30	0.830	0.830	0.820	0.820	0.500	9,000
2023-01-27	0.810	0.850	0.810	0.830	0.507	19,000
2023-01-26	0.850	0.860	0.810	0.830	0.507	105,000
2023-01-20	0.810	0.840	0.810	0.840	0.513	47,000
2023-01-19	0.850	0.850	0.810	0.810	0.494	37,155
2023-01-18	0.830	0.850	0.790	0.800	0.488	42,000
2023-01-17	0.780	0.780	0.780	0.780	0.476	24,155
2023-01-16	0.870	0.870	0.800	0.810	0.494	19,000
2023-01-13	0.870	0.870	0.850	0.860	0.525	80,000
2023-01-12	0.820	0.820	0.810	0.810	0.494	5,000
2023-01-11	0.820	0.830	0.820	0.820	0.500	64,000
2023-01-10	0.810	0.810	0.800	0.800	0.488	15,000
2023-01-09	0.830	0.830	0.830	0.830	0.507	10,000
2023-01-06	0.820	0.830	0.790	0.800	0.488	25,689
2023-01-05	0.810	0.810	0.810	0.810	0.494	20,000
2023-01-04	0.800	0.810	0.800	0.810	0.494	77,000
2023-01-03	0.800	0.800	0.770	0.800	0.488	17,000
2022-12-22	0.800	0.800	0.780	0.780	0.476	7,000
2022-12-21	0.780	0.780	0.780	0.780	0.476	17,000
2022-12-20	0.780	0.780	0.770	0.770	0.470	15,000
2022-12-19	0.800	0.820	0.800	0.800	0.488	39,000
2022-12-16	0.820	0.820	0.770	0.790	0.482	69,000
2022-12-14	0.780	0.800	0.770	0.800	0.488	51,000
2022-12-13	0.770	0.780	0.770	0.780	0.476	21,000
2022-12-12	0.790	0.790	0.780	0.790	0.482	33,155
2022-12-09	0.780	0.780	0.750	0.780	0.476	124,000
2022-12-08	0.770	0.780	0.770	0.780	0.476	55,000
2022-12-07	0.800	0.800	0.760	0.770	0.470	18,095
2022-12-06	0.800	0.800	0.800	0.800	0.488	9,000
2022-12-05	0.780	0.800	0.780	0.800	0.488	4,000
2022-12-02	0.780	0.800	0.780	0.800	0.488	59,000
2022-12-01	0.710	0.880	0.710	0.780	0.476	362,365
2022-11-30	0.730	0.750	0.720	0.730	0.446	94,000
2022-11-29	0.720	0.730	0.720	0.720	0.439	57,000
2022-11-28	0.720	0.730	0.720	0.720	0.439	63,155
2022-11-25	0.730	0.730	0.730	0.730	0.446	62,975
2022-11-24	0.750	0.750	0.730	0.750	0.458	18,000
2022-11-23	0.750	0.750	0.720	0.750	0.458	22,210
2022-11-22	0.770	0.770	0.770	0.770	0.470	9,000
2022-11-21	0.780	0.780	0.780	0.780	0.476	3,000
2022-11-17	0.800	0.800	0.760	0.780	0.476	9,000
2022-11-16	0.770	0.820	0.770	0.780	0.476	48,155
2022-11-15	0.760	0.760	0.750	0.760	0.464	81,000
2022-11-14	0.760	0.760	0.750	0.750	0.458	20,000
2022-11-11	0.780	0.790	0.750	0.760	0.464	67,000
2022-11-10	0.770	0.780	0.750	0.770	0.470	130,000
2022-11-08	0.820	0.830	0.800	0.830	0.507	90,000
2022-11-07	0.800	0.820	0.800	0.820	0.500	83,000
2022-11-04	0.800	0.800	0.800	0.800	0.488	100,000
2022-11-03	0.800	0.810	0.790	0.810	0.494	7,000
2022-11-02	0.790	0.790	0.770	0.780	0.476	4,000
2022-11-01	0.900	0.900	0.760	0.770	0.470	12,000
2022-10-31	0.760	0.800	0.760	0.800	0.488	33,510

← NewerPage 13 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.