Pacific Online Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 1.290 | 1.300 | 1.280 | 1.280 | 0.711 | 196,000 |
| 2022-01-04 | 1.270 | 1.300 | 1.250 | 1.290 | 0.717 | 88,000 |
| 2022-01-03 | 1.330 | 1.350 | 1.270 | 1.300 | 0.723 | 2,097,000 |
| 2021-12-31 | 1.330 | 1.370 | 1.330 | 1.370 | 0.761 | 34,000 |
| 2021-12-30 | 1.390 | 1.400 | 1.320 | 1.340 | 0.745 | 62,000 |
| 2021-12-29 | 1.360 | 1.380 | 1.320 | 1.380 | 0.767 | 69,000 |
| 2021-12-28 | 1.380 | 1.380 | 1.300 | 1.320 | 0.734 | 337,000 |
| 2021-12-24 | 1.370 | 1.390 | 1.350 | 1.390 | 0.773 | 25,465 |
| 2021-12-23 | 1.340 | 1.400 | 1.330 | 1.370 | 0.761 | 68,000 |
| 2021-12-22 | 1.330 | 1.340 | 1.330 | 1.330 | 0.739 | 210,000 |
| 2021-12-17 | 1.390 | 1.390 | 1.350 | 1.350 | 0.750 | 191,000 |
| 2021-12-16 | 1.400 | 1.420 | 1.370 | 1.380 | 0.767 | 10,000 |
| 2021-12-15 | 1.360 | 1.390 | 1.360 | 1.380 | 0.767 | 12,000 |
| 2021-12-14 | 1.400 | 1.420 | 1.390 | 1.400 | 0.778 | 132,000 |
| 2021-12-13 | 1.410 | 1.420 | 1.400 | 1.420 | 0.789 | 74,000 |
| 2021-12-10 | 1.400 | 1.400 | 1.360 | 1.400 | 0.778 | 38,000 |
| 2021-12-09 | 1.390 | 1.440 | 1.370 | 1.440 | 0.800 | 73,000 |
| 2021-12-07 | 1.410 | 1.440 | 1.350 | 1.440 | 0.800 | 19,000 |
| 2021-12-06 | 1.410 | 1.430 | 1.390 | 1.410 | 0.784 | 215,000 |
| 2021-12-03 | 1.450 | 1.480 | 1.410 | 1.450 | 0.806 | 86,500 |
| 2021-12-02 | 1.480 | 1.500 | 1.420 | 1.430 | 0.795 | 142,000 |
| 2021-12-01 | 1.510 | 1.520 | 1.430 | 1.460 | 0.811 | 157,000 |
| 2021-11-30 | 1.530 | 1.530 | 1.470 | 1.490 | 0.828 | 148,050 |
| 2021-11-29 | 1.520 | 1.530 | 1.480 | 1.530 | 0.850 | 218,000 |
| 2021-11-26 | 1.470 | 1.530 | 1.450 | 1.530 | 0.850 | 119,000 |
| 2021-11-25 | 1.460 | 1.470 | 1.450 | 1.470 | 0.817 | 44,000 |
| 2021-11-24 | 1.510 | 1.510 | 1.450 | 1.490 | 0.828 | 177,000 |
| 2021-11-23 | 1.530 | 1.530 | 1.490 | 1.490 | 0.828 | 252,000 |
| 2021-11-22 | 1.540 | 1.570 | 1.530 | 1.570 | 0.873 | 132,855 |
| 2021-11-19 | 1.580 | 1.590 | 1.530 | 1.570 | 0.873 | 115,000 |
| 2021-11-18 | 1.620 | 1.620 | 1.550 | 1.550 | 0.861 | 50,000 |
| 2021-11-16 | 1.590 | 1.590 | 1.590 | 1.590 | 0.884 | 10,000 |
| 2021-11-15 | 1.580 | 1.610 | 1.580 | 1.590 | 0.884 | 10,155 |
| 2021-11-12 | 1.590 | 1.600 | 1.580 | 1.580 | 0.878 | 213,000 |
| 2021-11-11 | 1.550 | 1.600 | 1.540 | 1.600 | 0.889 | 215,000 |
| 2021-11-10 | 1.550 | 1.550 | 1.510 | 1.550 | 0.861 | 95,000 |
| 2021-11-09 | 1.540 | 1.550 | 1.520 | 1.540 | 0.856 | 93,000 |
| 2021-11-08 | 1.510 | 1.530 | 1.510 | 1.530 | 0.850 | 94,000 |
| 2021-11-05 | 1.470 | 1.520 | 1.470 | 1.490 | 0.828 | 293,000 |
| 2021-11-04 | 1.460 | 1.550 | 1.460 | 1.520 | 0.845 | 162,000 |
| 2021-11-02 | 1.450 | 1.460 | 1.440 | 1.460 | 0.811 | 160,000 |
| 2021-11-01 | 1.440 | 1.450 | 1.410 | 1.440 | 0.800 | 98,000 |
| 2021-10-29 | 1.450 | 1.450 | 1.400 | 1.440 | 0.800 | 252,000 |
| 2021-10-28 | 1.440 | 1.450 | 1.440 | 1.450 | 0.806 | 20,000 |
| 2021-10-27 | 1.440 | 1.440 | 1.410 | 1.420 | 0.789 | 120,000 |
| 2021-10-26 | 1.440 | 1.450 | 1.410 | 1.420 | 0.789 | 24,000 |
| 2021-10-25 | 1.440 | 1.440 | 1.410 | 1.410 | 0.784 | 82,000 |
| 2021-10-22 | 1.450 | 1.450 | 1.410 | 1.410 | 0.784 | 59,000 |
| 2021-10-21 | 1.450 | 1.450 | 1.410 | 1.430 | 0.795 | 31,000 |
| 2021-10-20 | 1.430 | 1.450 | 1.400 | 1.440 | 0.800 | 780,000 |
| 2021-10-19 | 1.400 | 1.420 | 1.390 | 1.420 | 0.789 | 77,000 |
| 2021-10-18 | 1.420 | 1.420 | 1.400 | 1.420 | 0.789 | 46,000 |
← NewerPage 17 of 17 · 1,012 trading days
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.