PacRay International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.380	0.400	0.360	0.385	0.385	2,246,000
2024-02-14	0.380	0.410	0.365	0.385	0.385	7,730,000
2024-02-09	0.375	0.385	0.370	0.385	0.385	1,040,000
2024-02-08	0.370	0.375	0.355	0.370	0.370	15,296,000
2024-02-07	0.380	0.390	0.370	0.375	0.375	20,790,000
2024-02-06	0.420	0.440	0.390	0.390	0.390	9,526,000
2024-02-05	0.380	0.450	0.355	0.420	0.420	4,314,000
2024-02-02	0.385	0.395	0.370	0.380	0.380	1,890,000
2024-02-01	0.390	0.410	0.375	0.395	0.395	436,000
2024-01-31	0.415	0.415	0.390	0.395	0.395	3,916,000
2024-01-30	0.400	0.415	0.370	0.415	0.415	13,748,000
2024-01-29	0.405	0.425	0.405	0.415	0.415	5,110,000
2024-01-26	0.395	0.455	0.375	0.445	0.445	9,994,000
2024-01-25	0.370	0.485	0.330	0.405	0.405	30,718,000
2024-01-24	0.420	0.560	0.380	0.380	0.380	20,672,000
2024-01-23	0.435	0.465	0.375	0.430	0.430	23,746,000
2024-01-22	0.600	0.610	0.510	0.510	0.510	14,682,000
2024-01-19	0.600	0.620	0.590	0.610	0.610	4,506,000
2024-01-18	0.600	0.610	0.590	0.610	0.610	4,376,000
2024-01-17	0.620	0.630	0.590	0.630	0.630	5,370,000
2024-01-16	0.610	0.640	0.600	0.630	0.630	1,948,000
2024-01-15	0.610	0.650	0.590	0.630	0.630	6,060,000
2024-01-12	0.650	0.650	0.620	0.620	0.620	4,992,000
2024-01-11	0.640	0.670	0.620	0.670	0.670	7,110,000
2024-01-10	0.650	0.660	0.620	0.640	0.640	4,328,000
2024-01-09	0.690	0.710	0.500	0.650	0.650	44,808,000
2024-01-08	0.630	0.690	0.590	0.690	0.690	18,878,000
2024-01-05	0.740	0.750	0.495	0.670	0.670	99,914,000
2024-01-04	0.690	0.800	0.680	0.780	0.780	10,382,000
2024-01-03	0.660	0.760	0.640	0.680	0.680	6,204,000
2024-01-02	0.670	0.680	0.660	0.680	0.680	620,000
2023-12-29	0.690	0.710	0.660	0.690	0.690	2,474,000
2023-12-28	0.760	0.810	0.710	0.710	0.710	24,524,000
2023-12-27	0.700	0.780	0.690	0.780	0.780	45,020,000
2023-12-22	0.690	0.710	0.660	0.690	0.690	17,626,000
2023-12-21	0.660	0.730	0.630	0.710	0.710	24,018,000
2023-12-20	0.630	0.700	0.580	0.680	0.680	40,468,000
2023-12-19	0.620	0.630	0.550	0.620	0.620	63,268,000
2023-12-18	0.660	0.670	0.620	0.620	0.620	2,364,000
2023-12-15	0.630	0.700	0.620	0.660	0.660	9,800,000
2023-12-14	0.740	0.820	0.570	0.630	0.630	28,168,000
2023-12-13	0.650	0.800	0.630	0.720	0.720	19,200,000
2023-12-12	0.600	0.720	0.570	0.680	0.680	23,706,000
2023-12-11	0.920	0.920	0.610	0.650	0.650	53,634,000
2023-12-08	1.230	1.230	1.230	1.230	1.230	0
2023-12-07	1.230	1.230	1.230	1.230	1.230	0
2023-12-06	1.230	1.230	1.230	1.230	1.230	0
2023-12-05	1.230	1.230	1.230	1.230	1.230	0
2023-12-04	1.230	1.230	1.230	1.230	1.230	0
2023-12-01	1.230	1.230	1.230	1.230	1.230	0
2023-11-30	1.230	1.230	1.230	1.230	1.230	0
2023-11-29	1.230	1.230	1.230	1.230	1.230	0
2023-11-28	1.230	1.230	1.230	1.230	1.230	0
2023-11-27	1.230	1.230	1.230	1.230	1.230	0
2023-11-24	1.230	1.230	1.230	1.230	1.230	0
2023-11-23	1.230	1.230	1.230	1.230	1.230	0
2023-11-22	4.020	4.020	2.100	2.500	2.500	7,886,000
2023-11-21	3.980	4.100	3.950	4.030	4.030	4,470,000
2023-11-20	4.150	4.150	3.640	4.000	4.000	9,096,000
2023-11-17	4.130	4.200	4.110	4.160	4.160	7,357,300

← NewerPage 12 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.