Pacific Online Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-28	0.820	0.820	0.800	0.800	0.488	49,000
2022-10-27	0.790	0.800	0.780	0.800	0.488	77,000
2022-10-26	0.800	0.800	0.790	0.800	0.488	23,000
2022-10-25	0.820	0.830	0.800	0.800	0.488	21,400
2022-10-24	0.830	0.840	0.810	0.810	0.494	46,000
2022-10-21	0.820	0.840	0.800	0.810	0.494	40,000
2022-10-20	0.860	0.860	0.850	0.850	0.519	50,000
2022-10-19	0.920	0.920	0.870	0.880	0.537	49,000
2022-10-18	0.900	0.920	0.900	0.920	0.561	11,000
2022-10-17	0.880	0.880	0.880	0.880	0.537	4,000
2022-10-13	0.910	0.950	0.910	0.930	0.568	111,000
2022-10-12	0.890	0.890	0.880	0.880	0.537	4,000
2022-10-11	0.910	0.910	0.890	0.890	0.543	13,000
2022-10-07	0.900	0.910	0.900	0.910	0.555	13,000
2022-10-06	0.900	0.900	0.890	0.900	0.549	52,155
2022-10-05	0.900	0.910	0.900	0.900	0.549	37,000
2022-10-03	0.920	0.920	0.920	0.920	0.561	6,000
2022-09-29	0.940	0.940	0.940	0.940	0.574	17,000
2022-09-28	0.940	0.940	0.920	0.940	0.574	22,000
2022-09-27	0.940	0.960	0.940	0.960	0.586	40,000
2022-09-26	0.950	0.950	0.940	0.940	0.574	60,000
2022-09-22	0.960	0.960	0.960	0.960	0.586	12,000
2022-09-21	1.000	1.000	1.000	1.000	0.610	39,000
2022-09-20	0.960	0.960	0.950	0.950	0.580	15,000
2022-09-16	0.950	0.960	0.950	0.960	0.586	9,000
2022-09-14	0.950	0.980	0.950	0.980	0.598	65,000
2022-09-13	0.950	0.950	0.950	0.950	0.580	16,355
2022-09-09	0.980	0.990	0.960	0.990	0.604	32,000
2022-09-08	1.010	1.040	0.980	0.980	0.598	15,185
2022-09-07	1.000	1.030	0.980	0.980	0.598	7,000
2022-09-06	1.010	1.060	0.950	1.000	0.610	13,000
2022-09-05	1.030	1.030	1.030	1.030	0.629	2,000
2022-09-02	1.030	1.030	1.030	1.030	0.629	3,255
2022-08-31	1.050	1.060	1.010	1.040	0.635	12,000
2022-08-30	1.040	1.040	1.010	1.010	0.616	19,000
2022-08-29	1.070	1.070	1.070	1.070	0.653	37,000
2022-08-26	1.060	1.060	1.020	1.020	0.623	168,000
2022-08-25	1.030	1.030	1.030	1.030	0.629	16,000
2022-08-24	1.040	1.040	1.040	1.040	0.635	23,000
2022-08-23	1.050	1.050	1.050	1.050	0.641	6,000
2022-08-22	1.040	1.040	1.040	1.040	0.635	7,550
2022-08-19	1.080	1.080	1.040	1.040	0.635	11,000
2022-08-17	1.070	1.070	1.070	1.070	0.653	7,000
2022-08-15	1.040	1.040	1.040	1.040	0.635	9,000
2022-08-12	1.030	1.030	1.030	1.030	0.629	2,000
2022-08-11	1.040	1.040	1.040	1.040	0.635	19,000
2022-08-08	1.080	1.080	1.080	1.080	0.659	10,000
2022-08-05	1.030	1.030	1.010	1.030	0.629	42,000
2022-08-03	1.070	1.070	1.070	1.070	0.653	328,100
2022-08-02	1.030	1.050	1.000	1.050	0.641	116,000
2022-08-01	1.080	1.130	1.010	1.030	0.629	202,000
2022-07-29	1.100	1.100	1.050	1.070	0.653	120,155
2022-07-28	1.120	1.120	1.120	1.120	0.684	12,000
2022-07-27	1.100	1.160	1.100	1.150	0.702	230,800
2022-07-26	1.070	1.080	1.070	1.080	0.659	11,000
2022-07-25	1.050	1.070	1.050	1.070	0.653	3,000
2022-07-22	1.060	1.070	1.060	1.060	0.647	24,000
2022-07-21	1.130	1.130	1.050	1.060	0.647	23,000
2022-07-20	1.140	1.140	1.140	1.140	0.696	16,000
2022-07-19	1.090	1.100	1.090	1.100	0.671	5,000

← NewerPage 14 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.