Pacific Online Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-08	0.310	0.310	0.310	0.310	0.274	37,000
2025-12-03	0.320	0.320	0.315	0.315	0.278	301,000
2025-12-01	0.320	0.320	0.315	0.315	0.278	121,000
2025-11-28	0.315	0.315	0.315	0.315	0.278	11,000
2025-11-27	0.330	0.330	0.315	0.315	0.278	39,000
2025-11-26	0.330	0.375	0.330	0.330	0.291	155
2025-11-25	0.330	0.330	0.330	0.330	0.291	20,155
2025-11-24	0.320	0.320	0.320	0.320	0.282	20,000
2025-11-20	0.320	0.320	0.320	0.320	0.282	29,500
2025-11-19	0.315	0.320	0.310	0.320	0.282	123,000
2025-11-18	0.320	0.320	0.295	0.315	0.278	21,000
2025-11-13	0.335	0.335	0.335	0.335	0.296	5,000
2025-11-12	0.360	0.360	0.335	0.335	0.296	7,000
2025-11-11	0.330	0.335	0.330	0.335	0.296	20,000
2025-11-10	0.330	0.350	0.330	0.335	0.296	32,000
2025-11-07	0.345	0.345	0.340	0.345	0.305	6,000
2025-11-04	0.365	0.365	0.340	0.340	0.300	6,000
2025-10-31	0.360	0.360	0.350	0.350	0.309	3,000
2025-10-30	0.355	0.355	0.355	0.355	0.313	7,000
2025-10-24	0.350	0.360	0.350	0.360	0.318	26,000
2025-10-22	0.350	0.350	0.315	0.325	0.287	147,000
2025-10-21	0.350	0.350	0.350	0.350	0.309	133,000
2025-10-17	0.350	0.350	0.340	0.350	0.309	194,000
2025-10-16	0.350	0.355	0.340	0.350	0.309	88,000
2025-10-15	0.355	0.355	0.355	0.355	0.313	61,000
2025-10-14	0.350	0.355	0.350	0.355	0.313	20,000
2025-10-13	0.360	0.360	0.350	0.350	0.309	147,000
2025-10-10	0.360	0.365	0.355	0.360	0.318	243,000
2025-10-09	0.365	0.365	0.365	0.365	0.322	33,000
2025-10-08	0.360	0.360	0.355	0.355	0.313	17,000
2025-10-06	0.355	0.355	0.355	0.355	0.313	42,310
2025-10-03	0.355	0.385	0.355	0.370	0.327	81,000
2025-10-02	0.360	0.360	0.355	0.360	0.318	23,000
2025-09-30	0.365	0.370	0.360	0.360	0.318	120,000
2025-09-29	0.355	0.355	0.355	0.355	0.313	11,000
2025-09-26	0.365	0.365	0.355	0.355	0.313	151,400
2025-09-25	0.360	0.360	0.355	0.355	0.313	24,000
2025-09-24	0.360	0.360	0.360	0.360	0.318	6,000
2025-09-22	0.365	0.365	0.360	0.360	0.318	6,200
2025-09-19	0.365	0.365	0.360	0.365	0.322	122,000
2025-09-18	0.370	0.370	0.360	0.360	0.318	81,000
2025-09-17	0.370	0.370	0.370	0.370	0.327	12,000
2025-09-15	0.380	0.380	0.370	0.375	0.331	20,000
2025-09-12	0.360	0.390	0.360	0.390	0.344	301,550
2025-09-10	0.360	0.360	0.360	0.360	0.318	15,310
2025-09-09	0.360	0.360	0.360	0.360	0.318	11,000
2025-09-08	0.360	0.360	0.355	0.360	0.318	61,000
2025-09-05	0.365	0.365	0.360	0.360	0.318	82,000
2025-09-04	0.365	0.365	0.360	0.360	0.318	32,002
2025-09-03	0.365	0.365	0.365	0.365	0.322	27,000
2025-09-02	0.370	0.370	0.360	0.360	0.318	973,000
2025-09-01	0.375	0.380	0.365	0.380	0.335	84,000
2025-08-29	0.360	0.385	0.360	0.385	0.340	15,000
2025-08-28	0.360	0.360	0.360	0.360	0.318	31,000
2025-08-27	0.365	0.365	0.360	0.360	0.318	4,000
2025-08-26	0.365	0.365	0.365	0.365	0.322	3,800
2025-08-22	0.390	0.390	0.365	0.370	0.327	23,000
2025-08-21	0.385	0.390	0.385	0.390	0.344	241,000
2025-08-20	0.370	0.370	0.370	0.370	0.327	152,000
2025-08-19	0.375	0.385	0.360	0.360	0.318	203,000

← NewerPage 4 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.