Pacific Online Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	0.375	0.375	0.375	0.375	0.297	275,000
2024-05-20	0.380	0.380	0.380	0.380	0.300	180,380
2024-05-17	0.395	0.395	0.395	0.395	0.312	20,000
2024-05-16	0.380	0.385	0.375	0.380	0.300	114,000
2024-05-13	0.390	0.390	0.385	0.385	0.304	43,290
2024-05-10	0.390	0.400	0.375	0.390	0.308	100
2024-05-09	0.400	0.410	0.390	0.390	0.308	101,000
2024-05-08	0.395	0.395	0.385	0.385	0.304	272,000
2024-05-07	0.425	0.450	0.420	0.420	0.297	300,330
2024-05-06	0.425	0.455	0.415	0.415	0.294	248,000
2024-05-03	0.425	0.480	0.425	0.425	0.301	155
2024-04-30	0.430	0.430	0.420	0.420	0.297	51,000
2024-04-29	0.410	0.430	0.410	0.430	0.304	613,000
2024-04-26	0.420	0.420	0.410	0.415	0.294	937,000
2024-04-25	0.440	0.440	0.410	0.420	0.297	61,700
2024-04-24	0.450	0.450	0.415	0.415	0.294	48,000
2024-04-23	0.445	0.450	0.445	0.450	0.318	5,055
2024-04-22	0.420	0.460	0.405	0.420	0.297	165
2024-04-18	0.420	0.420	0.420	0.420	0.297	1,000
2024-04-17	0.415	0.420	0.415	0.420	0.297	301,000
2024-04-16	0.430	0.430	0.400	0.415	0.294	39,000
2024-04-15	0.425	0.425	0.400	0.410	0.290	543,000
2024-04-10	0.440	0.480	0.440	0.450	0.318	51,700
2024-04-09	0.475	0.480	0.450	0.450	0.318	110,000
2024-04-08	0.470	0.480	0.470	0.470	0.333	214,050
2024-04-05	0.480	0.480	0.470	0.470	0.333	264,000
2024-04-03	0.465	0.470	0.465	0.470	0.333	151,000
2024-04-02	0.460	0.460	0.435	0.460	0.326	244,155
2024-03-27	0.460	0.480	0.460	0.460	0.326	200,000
2024-03-25	0.445	0.445	0.445	0.445	0.315	17,000
2024-03-22	0.445	0.445	0.445	0.445	0.315	205,000
2024-03-20	0.415	0.415	0.415	0.415	0.294	22,000
2024-03-19	0.420	0.420	0.415	0.415	0.294	60,000
2024-03-14	0.445	0.445	0.420	0.420	0.297	11,000
2024-03-12	0.425	0.440	0.415	0.415	0.294	353,000
2024-03-11	0.425	0.430	0.415	0.415	0.294	11,050
2024-03-07	0.425	0.425	0.400	0.420	0.297	117,000
2024-03-05	0.440	0.445	0.430	0.430	0.304	230,000
2024-03-01	0.435	0.435	0.435	0.435	0.308	163,000
2024-02-29	0.435	0.435	0.435	0.435	0.308	16,000
2024-02-28	0.460	0.460	0.435	0.440	0.311	30,000
2024-02-23	0.480	0.480	0.460	0.475	0.336	10,000
2024-02-22	0.470	0.470	0.470	0.470	0.333	20,000
2024-02-21	0.460	0.480	0.460	0.470	0.333	36,000
2024-02-20	0.475	0.475	0.475	0.475	0.336	18,000
2024-02-19	0.480	0.485	0.480	0.485	0.343	20,000
2024-02-15	0.460	0.460	0.460	0.460	0.326	355,000
2024-02-14	0.465	0.465	0.460	0.460	0.326	31,000
2024-02-08	0.450	0.450	0.450	0.450	0.318	12,000
2024-02-07	0.460	0.460	0.455	0.460	0.326	16,000
2024-02-06	0.455	0.480	0.455	0.460	0.326	164,100
2024-02-05	0.455	0.460	0.455	0.460	0.326	3,000
2024-02-02	0.470	0.470	0.460	0.460	0.326	128,155
2024-01-31	0.485	0.485	0.475	0.475	0.336	1,000
2024-01-30	0.460	0.475	0.460	0.475	0.336	15,000
2024-01-26	0.480	0.480	0.475	0.475	0.336	2,000
2024-01-25	0.450	0.460	0.450	0.460	0.326	15,000
2024-01-23	0.470	0.470	0.470	0.470	0.333	3,000
2024-01-17	0.490	0.490	0.485	0.485	0.343	5,000
2024-01-15	0.465	0.480	0.465	0.480	0.340	5,000

← NewerPage 9 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.