Pacific Online Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-14	0.355	0.355	0.335	0.340	0.269	506,155
2024-10-10	0.355	0.370	0.355	0.355	0.281	59,000
2024-10-09	0.355	0.355	0.350	0.350	0.277	59,000
2024-10-08	0.400	0.400	0.360	0.365	0.289	999,000
2024-10-07	0.405	0.430	0.405	0.405	0.320	1,965,000
2024-10-04	0.370	0.400	0.370	0.400	0.316	1,114,385
2024-10-03	0.380	0.385	0.350	0.380	0.300	773,000
2024-10-02	0.375	0.380	0.355	0.365	0.289	899,000
2024-09-30	0.300	0.455	0.300	0.365	0.289	1,334,000
2024-09-27	0.300	0.325	0.300	0.325	0.257	92,000
2024-09-26	0.290	0.310	0.290	0.310	0.245	359,000
2024-09-25	0.300	0.315	0.300	0.310	0.245	82,000
2024-09-24	0.300	0.310	0.290	0.290	0.229	30,000
2024-09-23	0.300	0.325	0.285	0.290	0.229	169,000
2024-09-20	0.305	0.320	0.290	0.295	0.233	168,000
2024-09-19	0.310	0.310	0.295	0.295	0.233	108,000
2024-09-11	0.305	0.305	0.300	0.305	0.241	329,155
2024-09-10	0.320	0.320	0.300	0.300	0.237	37,000
2024-09-09	0.310	0.310	0.310	0.310	0.245	50,000
2024-09-04	0.310	0.315	0.305	0.310	0.245	278,000
2024-09-02	0.340	0.350	0.325	0.325	0.257	95,400
2024-08-30	0.315	0.320	0.305	0.320	0.253	92,000
2024-08-29	0.320	0.325	0.310	0.315	0.249	111,000
2024-08-28	0.325	0.325	0.315	0.320	0.253	46,155
2024-08-27	0.335	0.335	0.315	0.320	0.253	313,000
2024-08-26	0.345	0.345	0.335	0.335	0.265	112,000
2024-08-22	0.345	0.345	0.345	0.345	0.273	10,000
2024-08-20	0.350	0.350	0.345	0.345	0.273	78,000
2024-08-16	0.340	0.340	0.335	0.335	0.265	50,000
2024-08-14	0.355	0.355	0.340	0.340	0.269	71,155
2024-08-06	0.340	0.370	0.340	0.360	0.285	365,155
2024-08-01	0.335	0.380	0.335	0.380	0.300	29,000
2024-07-31	0.380	0.380	0.370	0.380	0.300	651
2024-07-30	0.395	0.395	0.380	0.380	0.300	213,000
2024-07-25	0.350	0.355	0.350	0.355	0.281	1,800
2024-07-22	0.390	0.390	0.370	0.370	0.293	96,000
2024-07-19	0.380	0.400	0.375	0.395	0.312	1,091,625
2024-07-18	0.395	0.400	0.375	0.385	0.304	268,000
2024-07-17	0.380	0.380	0.375	0.380	0.300	292,000
2024-07-16	0.380	0.385	0.380	0.385	0.304	260,200
2024-07-12	0.380	0.380	0.375	0.375	0.297	1,000
2024-07-10	0.340	0.340	0.320	0.330	0.261	181,000
2024-07-09	0.355	0.355	0.355	0.355	0.281	10,000
2024-07-08	0.350	0.350	0.350	0.350	0.277	41,600
2024-06-27	0.345	0.345	0.345	0.345	0.273	20,000
2024-06-26	0.410	0.410	0.345	0.345	0.273	185,000
2024-06-25	0.345	0.375	0.320	0.375	0.297	306,000
2024-06-21	0.355	0.365	0.350	0.350	0.277	44,000
2024-06-20	0.340	0.340	0.340	0.340	0.269	40,000
2024-06-18	0.355	0.355	0.355	0.355	0.281	170,000
2024-06-17	0.360	0.360	0.350	0.355	0.281	781,000
2024-06-14	0.360	0.360	0.360	0.360	0.285	3,000
2024-06-12	0.370	0.370	0.370	0.370	0.293	16,000
2024-06-07	0.370	0.370	0.370	0.370	0.293	1,000
2024-06-05	0.380	0.385	0.380	0.380	0.300	53,155
2024-06-04	0.360	0.360	0.360	0.360	0.285	2,155
2024-06-03	0.375	0.380	0.360	0.360	0.285	91,000
2024-05-27	0.355	0.410	0.355	0.390	0.308	9,085
2024-05-24	0.355	0.360	0.355	0.360	0.285	17,000
2024-05-23	0.380	0.380	0.380	0.380	0.300	118,000

← NewerPage 8 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.