Pacific Online Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.325	0.330	0.325	0.330	0.291	8,000
2026-04-22	0.340	0.340	0.340	0.340	0.300	10,000
2026-04-20	0.325	0.325	0.325	0.325	0.287	20,000
2026-04-16	0.325	0.325	0.320	0.325	0.287	49,000
2026-04-10	0.325	0.325	0.325	0.325	0.287	98,000
2026-04-08	0.325	0.345	0.325	0.325	0.287	72,000
2026-04-02	0.320	0.320	0.315	0.315	0.278	304,000
2026-04-01	0.315	0.320	0.315	0.320	0.282	6,000
2026-03-31	0.305	0.325	0.305	0.315	0.278	41,000
2026-03-30	0.310	0.310	0.305	0.305	0.269	151,000
2026-03-27	0.305	0.310	0.305	0.310	0.274	32,000
2026-03-26	0.300	0.300	0.300	0.300	0.265	11,000
2026-03-25	0.305	0.305	0.305	0.305	0.269	4,000
2026-03-24	0.305	0.310	0.305	0.305	0.269	157,000
2026-03-19	0.305	0.320	0.305	0.310	0.274	18,000
2026-03-16	0.305	0.305	0.305	0.305	0.269	33,000
2026-03-12	0.305	0.310	0.305	0.305	0.269	26,000
2026-03-11	0.310	0.310	0.305	0.305	0.269	112,000
2026-03-10	0.370	0.370	0.310	0.310	0.274	525,000
2026-03-09	0.305	0.360	0.305	0.340	0.300	551,000
2026-03-06	0.310	0.310	0.305	0.305	0.269	511,000
2026-03-03	0.310	0.310	0.300	0.305	0.269	40,000
2026-03-02	0.315	0.315	0.315	0.315	0.278	183,000
2026-02-27	0.320	0.320	0.315	0.315	0.278	111,000
2026-02-26	0.320	0.320	0.320	0.320	0.282	222,000
2026-02-25	0.320	0.320	0.320	0.320	0.282	15,000
2026-02-24	0.320	0.320	0.315	0.315	0.278	191,000
2026-02-23	0.335	0.335	0.330	0.330	0.291	290,000
2026-02-20	0.345	0.345	0.330	0.330	0.291	80,000
2026-02-16	0.335	0.345	0.335	0.345	0.305	51,000
2026-02-13	0.320	0.335	0.320	0.335	0.296	546,000
2026-02-11	0.315	0.320	0.315	0.320	0.282	205,000
2026-02-09	0.325	0.325	0.320	0.320	0.282	447,180
2026-02-04	0.340	0.350	0.340	0.340	0.300	304,000
2026-02-03	0.325	0.325	0.325	0.325	0.287	10,000
2026-02-02	0.325	0.325	0.320	0.325	0.287	231,055
2026-01-29	0.335	0.335	0.320	0.320	0.282	349,000
2026-01-28	0.350	0.350	0.340	0.340	0.300	270,000
2026-01-26	0.395	0.395	0.335	0.350	0.309	15,000
2026-01-23	0.360	0.375	0.345	0.345	0.305	470,000
2026-01-22	0.360	0.360	0.345	0.345	0.305	235,000
2026-01-21	0.335	0.370	0.335	0.360	0.318	222,000
2026-01-19	0.335	0.335	0.335	0.335	0.296	3,000
2026-01-16	0.335	0.335	0.335	0.335	0.296	70,000
2026-01-15	0.335	0.335	0.335	0.335	0.296	2,155
2026-01-14	0.330	0.350	0.330	0.345	0.305	26,860
2026-01-12	0.345	0.370	0.330	0.365	0.322	60,000
2026-01-06	0.360	0.360	0.335	0.335	0.296	222,000
2026-01-05	0.315	0.365	0.315	0.360	0.318	65,000
2026-01-02	0.315	0.315	0.315	0.315	0.278	4,000
2025-12-31	0.320	0.320	0.315	0.315	0.278	24,675
2025-12-30	0.320	0.320	0.320	0.320	0.282	15,000
2025-12-29	0.325	0.325	0.320	0.320	0.282	15,000
2025-12-24	0.345	0.345	0.325	0.325	0.287	61,000
2025-12-22	0.345	0.350	0.320	0.345	0.305	145
2025-12-18	0.350	0.370	0.350	0.350	0.309	279,000
2025-12-17	0.315	0.325	0.300	0.325	0.287	1,547,000
2025-12-16	0.345	0.345	0.315	0.345	0.305	25,000
2025-12-15	0.310	0.365	0.310	0.345	0.305	97,000
2025-12-10	0.310	0.310	0.310	0.310	0.274	35,000

← NewerPage 3 of 4 · 201 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.