Pico Far East Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	1.320	1.340	1.310	1.320	1.006	724,000
2021-11-24	1.310	1.330	1.310	1.310	0.998	1,696,000
2021-11-23	1.300	1.330	1.300	1.310	0.998	632,000
2021-11-22	1.290	1.310	1.290	1.300	0.991	350,000
2021-11-19	1.290	1.310	1.290	1.310	0.998	596,000
2021-11-18	1.290	1.310	1.290	1.300	0.991	660,000
2021-11-17	1.310	1.310	1.270	1.310	0.998	1,082,000
2021-11-16	1.320	1.320	1.310	1.320	1.006	38,000
2021-11-15	1.350	1.350	1.300	1.320	1.006	144,000
2021-11-12	1.320	1.330	1.320	1.320	1.006	32,000
2021-11-11	1.310	1.320	1.300	1.320	1.006	90,000
2021-11-10	1.300	1.320	1.300	1.320	1.006	298,000
2021-11-09	1.300	1.320	1.300	1.300	0.991	1,148,000
2021-11-08	1.290	1.330	1.290	1.320	1.006	406,000
2021-11-05	1.290	1.300	1.280	1.290	0.983	1,268,000
2021-11-04	1.290	1.310	1.280	1.300	0.991	1,126,000
2021-11-03	1.300	1.320	1.290	1.290	0.983	132,000
2021-11-02	1.350	1.350	1.310	1.320	1.006	334,000
2021-11-01	1.310	1.370	1.300	1.340	1.021	1,868,000
2021-10-29	1.310	1.330	1.290	1.290	0.983	2,548,000
2021-10-28	1.250	1.310	1.240	1.300	0.991	1,660,000
2021-10-27	1.200	1.260	1.200	1.250	0.952	29,424,000
2021-10-26	1.200	1.220	1.200	1.210	0.922	5,496,000
2021-10-25	1.250	1.250	1.200	1.200	0.914	3,532,000
2021-10-22	1.250	1.260	1.250	1.250	0.952	311,000
2021-10-21	1.210	1.320	1.210	1.260	0.960	13,478,000
2021-10-20	1.220	1.220	1.200	1.210	0.922	214,000
2021-10-19	1.230	1.250	1.210	1.220	0.930	3,468,000
2021-10-18	1.230	1.230	1.220	1.230	0.937	388,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.