Pacific Online Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	0.310	0.310	0.295	0.295	0.233	19,000
2025-02-14	0.305	0.305	0.300	0.305	0.241	230,000
2025-02-13	0.290	0.300	0.290	0.300	0.237	59,000
2025-02-12	0.295	0.295	0.295	0.295	0.233	78,000
2025-02-11	0.290	0.295	0.290	0.295	0.233	17,000
2025-02-10	0.290	0.290	0.285	0.290	0.229	148,495
2025-02-07	0.285	0.290	0.285	0.290	0.229	49,000
2025-02-06	0.285	0.295	0.285	0.285	0.225	190,000
2025-01-27	0.310	0.310	0.285	0.285	0.225	310,000
2025-01-24	0.290	0.305	0.285	0.295	0.233	578,365
2025-01-23	0.285	0.285	0.285	0.285	0.225	70,000
2025-01-21	0.290	0.295	0.290	0.295	0.233	172,000
2025-01-20	0.280	0.290	0.280	0.280	0.221	200
2025-01-17	0.295	0.295	0.280	0.280	0.221	508,000
2025-01-16	0.285	0.290	0.285	0.290	0.229	8,000
2025-01-15	0.290	0.290	0.285	0.290	0.229	384,000
2025-01-14	0.310	0.310	0.290	0.295	0.233	117,000
2025-01-10	0.300	0.300	0.300	0.300	0.237	9,000
2025-01-09	0.305	0.310	0.300	0.300	0.237	195,000
2025-01-08	0.310	0.310	0.300	0.300	0.237	106,000
2025-01-02	0.305	0.310	0.300	0.300	0.237	55,000
2024-12-31	0.300	0.305	0.285	0.305	0.241	57,155
2024-12-30	0.310	0.310	0.310	0.310	0.245	10,600
2024-12-23	0.315	0.315	0.310	0.310	0.245	37,000
2024-12-20	0.320	0.320	0.305	0.310	0.245	201,000
2024-12-18	0.375	0.375	0.305	0.305	0.241	5,000
2024-12-17	0.300	0.320	0.300	0.300	0.237	6,000
2024-12-16	0.300	0.300	0.300	0.300	0.237	90,000
2024-12-13	0.310	0.310	0.300	0.300	0.237	5,000
2024-12-12	0.300	0.305	0.295	0.305	0.241	41,000
2024-12-11	0.315	0.315	0.300	0.300	0.237	19,155
2024-12-06	0.305	0.325	0.295	0.325	0.257	57,000
2024-12-04	0.310	0.310	0.300	0.300	0.237	385,000
2024-12-03	0.310	0.310	0.305	0.310	0.245	417,000
2024-12-02	0.305	0.315	0.300	0.305	0.241	367,000
2024-11-29	0.315	0.315	0.300	0.300	0.237	308,000
2024-11-27	0.305	0.305	0.300	0.300	0.237	5,000
2024-11-26	0.310	0.310	0.300	0.300	0.237	13,000
2024-11-25	0.310	0.310	0.300	0.310	0.245	131,000
2024-11-22	0.335	0.335	0.310	0.310	0.245	24,000
2024-11-20	0.310	0.320	0.310	0.320	0.253	58,000
2024-11-19	0.315	0.315	0.315	0.315	0.249	17,000
2024-11-18	0.320	0.320	0.320	0.320	0.253	35,000
2024-11-15	0.360	0.360	0.320	0.325	0.257	22,000
2024-11-14	0.325	0.325	0.315	0.325	0.257	53,000
2024-11-12	0.325	0.340	0.320	0.330	0.261	138,000
2024-11-11	0.330	0.330	0.315	0.325	0.257	43,000
2024-11-08	0.330	0.340	0.330	0.335	0.265	378,000
2024-11-07	0.335	0.345	0.330	0.345	0.273	80,000
2024-11-05	0.350	0.360	0.330	0.330	0.261	47,000
2024-11-04	0.350	0.350	0.330	0.340	0.269	12,155
2024-11-01	0.340	0.340	0.330	0.330	0.261	21,000
2024-10-31	0.325	0.335	0.325	0.335	0.265	9,000
2024-10-28	0.335	0.355	0.310	0.315	0.249	58,000
2024-10-25	0.335	0.335	0.330	0.335	0.265	146,000
2024-10-23	0.340	0.355	0.330	0.335	0.265	129,000
2024-10-21	0.335	0.335	0.325	0.335	0.265	367,155
2024-10-18	0.330	0.330	0.330	0.330	0.261	41,000
2024-10-16	0.330	0.330	0.330	0.330	0.261	7,000
2024-10-15	0.330	0.330	0.330	0.330	0.261	185,155

← NewerPage 7 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.