Pacific Online Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	1.310	1.310	1.290	1.290	0.717	25,000
2022-04-04	1.300	1.320	1.300	1.310	0.728	20,000
2022-04-01	1.300	1.330	1.270	1.280	0.711	158,000
2022-03-31	1.300	1.300	1.280	1.290	0.717	105,040
2022-03-30	1.320	1.320	1.290	1.290	0.717	52,000
2022-03-29	1.260	1.300	1.260	1.300	0.723	39,000
2022-03-28	1.280	1.280	1.260	1.280	0.711	294,000
2022-03-25	1.320	1.320	1.280	1.290	0.717	15,000
2022-03-24	1.300	1.300	1.300	1.300	0.723	5,000
2022-03-23	1.310	1.310	1.300	1.300	0.723	5,000
2022-03-22	1.320	1.320	1.310	1.310	0.728	6,000
2022-03-21	1.300	1.300	1.290	1.290	0.717	1,000
2022-03-18	1.300	1.300	1.290	1.290	0.717	5,000
2022-03-17	1.270	1.320	1.270	1.310	0.728	45,000
2022-03-16	1.270	1.290	1.270	1.290	0.717	52,000
2022-03-15	1.260	1.260	1.230	1.250	0.695	162,000
2022-03-14	1.310	1.310	1.250	1.250	0.695	247,000
2022-03-11	1.320	1.320	1.280	1.300	0.723	96,000
2022-03-10	1.330	1.330	1.320	1.320	0.734	34,000
2022-03-09	1.380	1.380	1.320	1.320	0.734	13,000
2022-03-08	1.340	1.390	1.320	1.340	0.745	178,000
2022-03-07	1.350	1.370	1.330	1.330	0.739	162,000
2022-03-04	1.310	1.310	1.300	1.310	0.728	62,000
2022-03-03	1.310	1.320	1.310	1.310	0.728	276,040
2022-03-02	1.310	1.340	1.310	1.310	0.728	12,000
2022-03-01	1.340	1.340	1.300	1.340	0.745	38,400
2022-02-28	1.310	1.330	1.300	1.320	0.734	52,000
2022-02-25	1.310	1.330	1.300	1.310	0.728	546,000
2022-02-24	1.340	1.340	1.330	1.330	0.739	61,805
2022-02-23	1.350	1.350	1.350	1.350	0.750	487,000
2022-02-22	1.380	1.380	1.330	1.360	0.756	35,000
2022-02-21	1.370	1.370	1.350	1.350	0.750	70,000
2022-02-18	1.400	1.400	1.370	1.370	0.761	69,000
2022-02-17	1.370	1.400	1.370	1.400	0.778	433,310
2022-02-16	1.380	1.380	1.370	1.370	0.761	14,000
2022-02-15	1.390	1.390	1.370	1.370	0.761	76,000
2022-02-14	1.390	1.390	1.380	1.380	0.767	262,000
2022-02-11	1.360	1.370	1.330	1.370	0.761	36,000
2022-02-10	1.330	1.360	1.330	1.360	0.756	126,000
2022-02-09	1.310	1.340	1.310	1.340	0.745	205,000
2022-02-08	1.310	1.310	1.300	1.300	0.723	35,000
2022-02-07	1.280	1.310	1.280	1.300	0.723	44,000
2022-02-04	1.300	1.310	1.270	1.310	0.728	296,000
2022-01-31	1.300	1.300	1.290	1.300	0.723	12,155
2022-01-28	1.310	1.310	1.300	1.300	0.723	30,000
2022-01-26	1.330	1.340	1.330	1.330	0.739	72,000
2022-01-25	1.300	1.330	1.300	1.320	0.734	184,020
2022-01-24	1.290	1.320	1.290	1.300	0.723	24,000
2022-01-21	1.380	1.380	1.300	1.300	0.723	47,000
2022-01-20	1.280	1.310	1.280	1.300	0.723	82,755
2022-01-19	1.300	1.330	1.290	1.310	0.728	87,000
2022-01-18	1.280	1.300	1.280	1.300	0.723	42,000
2022-01-17	1.300	1.300	1.280	1.300	0.723	56,000
2022-01-14	1.320	1.320	1.300	1.300	0.723	119,155
2022-01-13	1.280	1.320	1.280	1.290	0.717	166,000
2022-01-12	1.290	1.290	1.280	1.290	0.717	48,000
2022-01-11	1.270	1.290	1.270	1.280	0.711	133,000
2022-01-10	1.320	1.320	1.270	1.280	0.711	25,000
2022-01-07	1.280	1.290	1.280	1.290	0.717	6,000
2022-01-06	1.270	1.270	1.270	1.270	0.706	12,000

← NewerPage 16 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.