PacRay International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	4.200	4.240	4.090	4.090	4.090	29,540,000
2023-11-15	4.300	4.330	4.110	4.110	4.110	6,494,000
2023-11-14	4.130	4.250	4.120	4.250	4.250	4,396,000
2023-11-13	4.160	4.160	4.080	4.100	4.100	12,472,000
2023-11-10	4.120	4.160	4.000	4.160	4.160	15,320,000
2023-11-09	4.150	4.150	4.000	4.120	4.120	12,218,000
2023-11-08	4.060	4.100	4.000	4.100	4.100	12,032,000
2023-11-07	3.970	4.060	3.920	4.040	4.040	5,354,000
2023-11-06	3.940	4.120	3.910	4.000	4.000	18,658,000
2023-11-03	3.720	3.920	3.710	3.920	3.920	13,510,000
2023-11-02	3.700	3.700	3.670	3.670	3.670	3,981,800
2023-11-01	3.630	3.700	3.590	3.700	3.700	19,712,500
2023-10-31	3.600	3.640	3.430	3.630	3.630	14,066,000
2023-10-30	3.360	3.700	3.200	3.560	3.560	34,816,000
2023-10-27	3.590	3.800	3.200	3.360	3.360	806,000
2023-10-26	3.690	3.890	3.560	3.590	3.590	506,000
2023-10-25	2.920	3.570	2.910	3.570	3.570	554,000
2023-10-24	3.070	3.080	2.900	2.970	2.970	294,000
2023-10-20	2.680	3.000	2.270	3.000	3.000	964,000
2023-10-19	2.510	2.760	2.410	2.730	2.730	248,000
2023-10-18	1.980	3.000	1.980	2.510	2.510	898,000
2023-10-17	2.000	2.000	1.800	1.800	1.800	42,000
2023-10-16	1.820	2.000	1.820	2.000	2.000	142,000
2023-10-13	2.290	2.290	1.800	1.840	1.840	22,000
2023-10-12	1.360	2.310	1.360	2.280	2.280	466,000
2023-10-11	2.010	2.010	1.630	1.900	1.900	250,000
2023-10-10	2.080	2.150	2.000	2.090	2.090	398,000
2023-10-09	1.840	2.050	1.710	1.900	1.900	348,000
2023-10-06	1.550	1.840	1.550	1.840	1.840	362,000
2023-10-05	1.400	1.900	1.400	1.600	1.600	1,046,000
2023-10-04	1.030	1.400	1.030	1.400	1.400	736,000
2023-10-03	1.100	1.190	1.010	1.050	1.050	152,000
2023-09-29	1.000	1.290	1.000	1.100	1.100	442,000
2023-09-28	0.840	1.170	0.840	1.000	1.000	726,000
2023-09-27	0.840	0.840	0.840	0.840	0.840	0
2023-09-26	0.840	0.840	0.840	0.840	0.840	0
2023-09-25	0.840	0.840	0.840	0.840	0.840	0
2023-09-22	0.840	0.840	0.840	0.840	0.840	0
2023-09-21	0.840	0.840	0.840	0.840	0.840	0
2023-09-20	0.840	0.840	0.840	0.840	0.840	0
2023-09-19	0.840	0.840	0.840	0.840	0.840	0
2023-09-18	0.840	0.840	0.840	0.840	0.840	0
2023-09-15	0.840	0.840	0.840	0.840	0.840	0
2023-09-14	0.840	0.840	0.840	0.840	0.840	0
2023-09-13	0.840	0.840	0.840	0.840	0.840	0
2023-09-12	0.840	0.840	0.840	0.840	0.840	0
2023-09-11	0.840	0.840	0.840	0.840	0.840	0
2023-09-07	0.840	0.840	0.840	0.840	0.840	0
2023-09-06	0.840	0.840	0.840	0.840	0.840	0
2023-09-05	0.840	0.840	0.840	0.840	0.840	0
2023-09-04	0.840	0.840	0.840	0.840	0.840	0
2023-08-31	0.840	0.840	0.840	0.840	0.840	0
2023-08-30	0.840	0.840	0.840	0.840	0.840	0
2023-08-29	0.840	0.840	0.840	0.840	0.840	0
2023-08-28	0.840	0.840	0.840	0.840	0.840	0
2023-08-25	0.840	0.840	0.840	0.840	0.840	0
2023-08-24	0.840	0.840	0.840	0.840	0.840	0
2023-08-23	0.840	0.840	0.840	0.840	0.840	0
2023-08-22	0.840	0.840	0.840	0.840	0.840	0
2023-08-21	0.840	0.840	0.840	0.840	0.840	0

← NewerPage 13 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.