PacRay International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.500	0.530	0.480	0.520	0.520	27,282,000
2024-05-14	0.490	0.510	0.485	0.500	0.500	15,306,000
2024-05-13	0.495	0.510	0.440	0.510	0.510	3,194,000
2024-05-10	0.490	0.500	0.480	0.495	0.495	9,572,000
2024-05-09	0.500	0.510	0.470	0.490	0.490	6,690,000
2024-05-08	0.500	0.520	0.480	0.520	0.520	2,294,000
2024-05-07	0.510	0.530	0.510	0.510	0.510	2,186,000
2024-05-06	0.530	0.530	0.500	0.520	0.520	9,312,000
2024-05-03	0.500	0.540	0.485	0.530	0.530	24,244,000
2024-05-02	0.520	0.530	0.485	0.510	0.510	1,460,000
2024-04-30	0.485	0.580	0.480	0.520	0.520	19,990,000
2024-04-29	0.500	0.510	0.485	0.485	0.485	592,000
2024-04-26	0.500	0.510	0.500	0.510	0.510	2,850,000
2024-04-25	0.510	0.510	0.490	0.500	0.500	8,276,000
2024-04-24	0.500	0.510	0.495	0.510	0.510	270,000
2024-04-23	0.510	0.510	0.495	0.510	0.510	1,692,000
2024-04-22	0.490	0.510	0.490	0.510	0.510	24,666,000
2024-04-19	0.510	0.530	0.500	0.500	0.500	13,070,000
2024-04-18	0.475	0.520	0.475	0.520	0.520	8,426,000
2024-04-17	0.490	0.495	0.480	0.480	0.480	158,000
2024-04-16	0.475	0.490	0.470	0.490	0.490	146,000
2024-04-15	0.485	0.490	0.475	0.475	0.475	2,034,000
2024-04-12	0.480	0.500	0.475	0.500	0.500	4,006,000
2024-04-11	0.480	0.500	0.480	0.480	0.480	2,602,000
2024-04-10	0.510	0.530	0.500	0.510	0.510	3,074,000
2024-04-09	0.500	0.550	0.500	0.510	0.510	4,850,000
2024-04-08	0.520	0.530	0.510	0.520	0.520	10,672,000
2024-04-05	0.510	0.540	0.510	0.530	0.530	3,346,000
2024-04-03	0.520	0.560	0.500	0.530	0.530	1,710,000
2024-04-02	0.550	0.560	0.520	0.530	0.530	1,674,000
2024-03-28	0.590	0.590	0.550	0.550	0.550	7,748,000
2024-03-27	0.600	0.600	0.580	0.590	0.590	15,120,000
2024-03-26	0.580	0.650	0.540	0.620	0.620	23,834,000
2024-03-25	0.510	0.600	0.490	0.570	0.570	11,424,000
2024-03-22	0.475	0.520	0.465	0.510	0.510	6,872,000
2024-03-21	0.470	0.495	0.465	0.480	0.480	4,190,000
2024-03-20	0.495	0.510	0.470	0.475	0.475	24,876,000
2024-03-19	0.470	0.480	0.460	0.480	0.480	518,000
2024-03-18	0.485	0.490	0.460	0.485	0.485	2,478,000
2024-03-15	0.480	0.495	0.475	0.495	0.495	1,244,000
2024-03-14	0.470	0.495	0.465	0.495	0.495	2,042,000
2024-03-13	0.455	0.480	0.455	0.465	0.465	7,828,000
2024-03-12	0.445	0.480	0.440	0.465	0.465	21,564,000
2024-03-11	0.445	0.455	0.435	0.440	0.440	12,548,000
2024-03-08	0.465	0.465	0.450	0.460	0.460	2,296,000
2024-03-07	0.465	0.465	0.440	0.465	0.465	8,726,000
2024-03-06	0.450	0.470	0.435	0.465	0.465	468,000
2024-03-05	0.460	0.465	0.440	0.450	0.450	2,404,000
2024-03-04	0.485	0.490	0.475	0.475	0.475	1,910,000
2024-03-01	0.490	0.500	0.480	0.480	0.480	1,978,000
2024-02-29	0.510	0.510	0.480	0.480	0.480	15,708,000
2024-02-28	0.490	0.500	0.485	0.490	0.490	636,000
2024-02-27	0.490	0.510	0.460	0.510	0.510	12,806,000
2024-02-26	0.485	0.510	0.485	0.500	0.500	4,336,000
2024-02-23	0.475	0.500	0.455	0.485	0.485	3,116,000
2024-02-22	0.550	0.580	0.470	0.470	0.470	24,144,000
2024-02-21	0.600	0.630	0.550	0.580	0.580	4,804,000
2024-02-20	0.465	0.630	0.465	0.600	0.600	9,004,000
2024-02-19	0.435	0.485	0.435	0.465	0.465	2,664,000
2024-02-16	0.385	0.445	0.375	0.435	0.435	3,596,000

← NewerPage 11 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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