Pacific Online Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.395	0.395	0.365	0.395	0.349	4,000
2025-05-20	0.395	0.395	0.360	0.395	0.349	7,000
2025-05-19	0.395	0.395	0.365	0.365	0.322	7,000
2025-05-16	0.395	0.395	0.365	0.365	0.322	4,000
2025-05-15	0.395	0.395	0.395	0.395	0.349	3,000
2025-05-14	0.400	0.400	0.360	0.360	0.318	31,000
2025-05-13	0.400	0.400	0.365	0.395	0.349	7,000
2025-05-12	0.405	0.405	0.390	0.400	0.353	168,000
2025-05-09	0.425	0.425	0.410	0.415	0.366	29,000
2025-05-08	0.470	0.470	0.455	0.465	0.368	133,000
2025-05-07	0.450	0.465	0.450	0.465	0.368	86,155
2025-05-06	0.460	0.470	0.445	0.470	0.372	166,760
2025-05-02	0.445	0.455	0.445	0.445	0.352	48,000
2025-04-30	0.445	0.475	0.415	0.440	0.348	1,258,000
2025-04-29	0.435	0.500	0.425	0.445	0.352	967,000
2025-04-28	0.430	0.430	0.425	0.425	0.336	13,000
2025-04-25	0.435	0.435	0.425	0.425	0.336	23,000
2025-04-24	0.425	0.430	0.420	0.420	0.332	610,000
2025-04-23	0.415	0.415	0.415	0.415	0.328	4,155
2025-04-22	0.415	0.415	0.410	0.415	0.328	5,000
2025-04-17	0.425	0.425	0.415	0.420	0.332	43,000
2025-04-16	0.430	0.430	0.425	0.425	0.336	119,000
2025-04-15	0.430	0.430	0.430	0.430	0.340	43,000
2025-04-14	0.435	0.435	0.430	0.430	0.340	288,000
2025-04-11	0.420	0.435	0.420	0.430	0.340	188,000
2025-04-10	0.420	0.420	0.410	0.420	0.332	123,000
2025-04-09	0.385	0.410	0.385	0.410	0.324	197,000
2025-04-08	0.375	0.385	0.375	0.385	0.304	145,000
2025-04-07	0.405	0.405	0.355	0.355	0.281	667,155
2025-04-03	0.435	0.435	0.415	0.425	0.336	241,000
2025-04-02	0.420	0.440	0.420	0.440	0.348	278,155
2025-04-01	0.415	0.425	0.415	0.420	0.332	899,000
2025-03-31	0.435	0.440	0.425	0.440	0.348	255,000
2025-03-28	0.445	0.445	0.425	0.435	0.344	340,000
2025-03-27	0.420	0.445	0.415	0.445	0.352	1,217,200
2025-03-26	0.405	0.420	0.405	0.415	0.328	270,535
2025-03-25	0.405	0.415	0.405	0.405	0.320	232,000
2025-03-24	0.405	0.410	0.405	0.405	0.320	108,000
2025-03-21	0.405	0.405	0.390	0.395	0.312	217,000
2025-03-20	0.395	0.400	0.385	0.400	0.316	117,000
2025-03-19	0.400	0.400	0.390	0.390	0.308	24,000
2025-03-17	0.385	0.385	0.385	0.385	0.304	8,000
2025-03-14	0.390	0.390	0.380	0.385	0.304	165,000
2025-03-12	0.390	0.390	0.390	0.390	0.308	81,000
2025-03-11	0.400	0.400	0.370	0.385	0.304	822,202
2025-03-10	0.400	0.405	0.385	0.405	0.320	589,000
2025-03-07	0.400	0.410	0.395	0.400	0.316	253,831
2025-03-06	0.425	0.425	0.390	0.410	0.324	386,000
2025-03-05	0.400	0.440	0.390	0.425	0.336	2,020,000
2025-03-04	0.405	0.425	0.380	0.405	0.320	1,981,155
2025-03-03	0.350	0.405	0.335	0.405	0.320	2,898,000
2025-02-28	0.300	0.300	0.300	0.300	0.237	20,000
2025-02-27	0.325	0.325	0.310	0.310	0.245	132,000
2025-02-26	0.305	0.315	0.290	0.315	0.249	423,810
2025-02-25	0.300	0.300	0.295	0.295	0.233	195,000
2025-02-24	0.290	0.295	0.285	0.290	0.229	109,000
2025-02-21	0.300	0.300	0.290	0.290	0.229	101,100
2025-02-20	0.300	0.300	0.300	0.300	0.237	71,000
2025-02-19	0.300	0.305	0.300	0.300	0.237	142,000
2025-02-18	0.300	0.300	0.295	0.295	0.233	128,000

← NewerPage 6 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.