Pacific Online Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	1.090	1.090	1.090	1.090	0.665	12,000
2022-07-15	1.090	1.090	1.090	1.090	0.665	5,000
2022-07-13	1.100	1.100	1.090	1.100	0.671	46,400
2022-07-11	1.100	1.140	1.100	1.100	0.671	153,000
2022-07-08	1.120	1.120	1.090	1.100	0.671	155,000
2022-07-07	1.130	1.130	1.120	1.120	0.684	4,000
2022-07-06	1.130	1.130	1.130	1.130	0.690	7,055
2022-07-05	1.140	1.140	1.120	1.120	0.684	142,124
2022-07-04	1.140	1.140	1.130	1.140	0.696	116,000
2022-06-30	1.160	1.160	1.150	1.150	0.702	35,000
2022-06-29	1.160	1.160	1.160	1.160	0.708	2,000
2022-06-28	1.150	1.180	1.150	1.180	0.720	22,000
2022-06-27	1.160	1.160	1.150	1.150	0.702	129,000
2022-06-24	1.170	1.170	1.170	1.170	0.714	31,000
2022-06-23	1.170	1.170	1.150	1.170	0.714	152,000
2022-06-22	1.180	1.180	1.180	1.180	0.720	25,000
2022-06-21	1.190	1.190	1.190	1.190	0.726	5,000
2022-06-20	1.190	1.190	1.190	1.190	0.726	12,000
2022-06-17	1.190	1.190	1.180	1.180	0.720	36,000
2022-06-16	1.210	1.210	1.200	1.200	0.732	9,000
2022-06-15	1.200	1.210	1.180	1.200	0.732	30,310
2022-06-14	1.220	1.260	1.210	1.220	0.745	188,000
2022-06-13	1.180	1.220	1.180	1.210	0.738	17,000
2022-06-10	1.170	1.230	1.170	1.230	0.751	43,000
2022-06-08	1.200	1.220	1.190	1.210	0.738	69,155
2022-06-07	1.230	1.230	1.220	1.220	0.745	11,000
2022-06-06	1.230	1.230	1.200	1.200	0.732	48,000
2022-06-02	1.250	1.250	1.210	1.220	0.745	73,000
2022-06-01	1.270	1.320	1.270	1.310	0.728	120,000
2022-05-31	1.270	1.300	1.270	1.300	0.723	202,000
2022-05-30	1.240	1.270	1.240	1.270	0.706	60,000
2022-05-27	1.210	1.270	1.210	1.240	0.689	227,300
2022-05-26	1.230	1.230	1.200	1.210	0.673	198,000
2022-05-25	1.220	1.240	1.220	1.240	0.689	184,000
2022-05-24	1.210	1.260	1.200	1.230	0.684	92,000
2022-05-20	1.210	1.240	1.210	1.230	0.684	68,000
2022-05-19	1.210	1.240	1.200	1.230	0.684	76,155
2022-05-18	1.210	1.240	1.210	1.230	0.684	55,000
2022-05-17	1.220	1.230	1.200	1.230	0.684	302,000
2022-05-16	1.220	1.250	1.220	1.250	0.695	23,000
2022-05-13	1.220	1.260	1.210	1.220	0.678	122,210
2022-05-12	1.270	1.280	1.220	1.240	0.689	89,000
2022-05-11	1.240	1.260	1.210	1.260	0.700	130,255
2022-05-10	1.240	1.240	1.240	1.240	0.689	42,000
2022-05-06	1.260	1.260	1.260	1.260	0.700	1,000
2022-05-05	1.320	1.320	1.290	1.290	0.717	12,000
2022-05-03	1.260	1.320	1.250	1.290	0.717	39,000
2022-04-29	1.240	1.250	1.240	1.250	0.695	1,100
2022-04-27	1.260	1.280	1.200	1.250	0.695	139,000
2022-04-26	1.260	1.280	1.260	1.280	0.711	8,155
2022-04-25	1.260	1.290	1.250	1.270	0.706	30,000
2022-04-22	1.280	1.280	1.280	1.280	0.711	13,000
2022-04-21	1.300	1.300	1.280	1.280	0.711	13,000
2022-04-19	1.330	1.330	1.260	1.280	0.711	64,000
2022-04-14	1.300	1.350	1.250	1.320	0.734	228,046
2022-04-13	1.300	1.300	1.250	1.270	0.706	196,654
2022-04-12	1.290	1.290	1.250	1.280	0.711	239,000
2022-04-11	1.300	1.330	1.300	1.310	0.728	37,000
2022-04-08	1.290	1.300	1.290	1.290	0.717	5,000
2022-04-07	1.320	1.320	1.290	1.290	0.717	6,155

← NewerPage 15 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.