Pacific Online Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.375	0.385	0.360	0.360	0.318	203,000
2025-08-18	0.370	0.380	0.370	0.375	0.331	81,000
2025-08-15	0.370	0.370	0.370	0.370	0.327	36,000
2025-08-14	0.380	0.380	0.370	0.370	0.327	31,000
2025-08-13	0.370	0.380	0.370	0.380	0.335	28,240
2025-08-12	0.380	0.380	0.370	0.370	0.327	12,000
2025-08-08	0.380	0.380	0.365	0.380	0.335	6,000
2025-08-07	0.370	0.380	0.350	0.380	0.335	115,000
2025-08-06	0.365	0.365	0.350	0.365	0.322	412,000
2025-08-05	0.370	0.375	0.360	0.370	0.327	277,000
2025-08-04	0.380	0.380	0.365	0.380	0.335	37,000
2025-08-01	0.380	0.390	0.370	0.375	0.331	41,000
2025-07-31	0.380	0.385	0.365	0.385	0.340	23,000
2025-07-30	0.385	0.390	0.355	0.380	0.335	502,000
2025-07-29	0.400	0.400	0.380	0.385	0.340	929,000
2025-07-28	0.435	0.435	0.415	0.430	0.380	29,255
2025-07-25	0.435	0.435	0.420	0.430	0.380	19,000
2025-07-24	0.465	0.465	0.410	0.430	0.380	287,000
2025-07-23	0.410	0.435	0.410	0.430	0.380	472,000
2025-07-22	0.410	0.410	0.400	0.410	0.362	4,000
2025-07-21	0.395	0.420	0.395	0.410	0.362	62,000
2025-07-18	0.405	0.410	0.405	0.405	0.357	302,000
2025-07-17	0.400	0.405	0.390	0.405	0.357	23,465
2025-07-16	0.400	0.400	0.395	0.395	0.349	131,000
2025-07-15	0.390	0.400	0.390	0.390	0.344	34,375
2025-07-14	0.400	0.400	0.390	0.400	0.353	147,539
2025-07-11	0.385	0.395	0.385	0.390	0.344	39,000
2025-07-10	0.385	0.385	0.385	0.385	0.340	7,000
2025-07-09	0.385	0.385	0.370	0.385	0.340	202,000
2025-07-07	0.395	0.395	0.380	0.380	0.335	2,000
2025-07-04	0.390	0.395	0.390	0.395	0.349	11,000
2025-07-03	0.390	0.390	0.385	0.385	0.340	152,000
2025-07-02	0.405	0.405	0.390	0.390	0.344	76,000
2025-06-30	0.400	0.400	0.400	0.400	0.353	2,000
2025-06-27	0.390	0.405	0.390	0.405	0.357	81,000
2025-06-25	0.400	0.400	0.385	0.385	0.340	7,000
2025-06-24	0.400	0.400	0.390	0.400	0.353	3,000
2025-06-23	0.370	0.410	0.370	0.405	0.357	539,000
2025-06-20	0.385	0.385	0.370	0.385	0.340	3,000
2025-06-19	0.380	0.385	0.375	0.385	0.340	15,000
2025-06-18	0.385	0.385	0.380	0.380	0.335	3,000
2025-06-17	0.395	0.400	0.390	0.400	0.353	71,000
2025-06-16	0.390	0.395	0.390	0.395	0.349	17,000
2025-06-13	0.400	0.400	0.385	0.400	0.353	26,000
2025-06-12	0.400	0.400	0.390	0.400	0.353	5,100
2025-06-11	0.400	0.400	0.385	0.400	0.353	7,000
2025-06-10	0.400	0.400	0.395	0.400	0.353	249,000
2025-06-09	0.400	0.400	0.395	0.400	0.353	271,000
2025-06-06	0.400	0.400	0.395	0.400	0.353	151,000
2025-06-05	0.400	0.400	0.380	0.400	0.353	196,465
2025-06-04	0.400	0.400	0.390	0.400	0.353	151,000
2025-06-03	0.395	0.400	0.390	0.400	0.353	168,155
2025-06-02	0.370	0.395	0.365	0.395	0.349	87,000
2025-05-30	0.395	0.400	0.375	0.400	0.353	159,000
2025-05-29	0.395	0.395	0.385	0.395	0.349	150,000
2025-05-28	0.395	0.395	0.370	0.390	0.344	3,000
2025-05-27	0.385	0.385	0.375	0.380	0.335	101,000
2025-05-26	0.365	0.395	0.365	0.395	0.349	4,155
2025-05-23	0.395	0.395	0.365	0.395	0.349	3,000
2025-05-22	0.395	0.395	0.365	0.390	0.344	3,000

← NewerPage 5 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.