PacRay International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-02 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2022-06-01 | 1.280 | 1.280 | 1.000 | 1.150 | 1.150 | 420,000 |
| 2022-05-31 | 1.400 | 1.400 | 1.280 | 1.280 | 1.280 | 24,000 |
| 2022-05-30 | 1.440 | 1.440 | 1.400 | 1.400 | 1.400 | 734,000 |
| 2022-05-27 | 1.420 | 1.440 | 1.410 | 1.440 | 1.440 | 834,000 |
| 2022-05-26 | 1.440 | 1.440 | 1.420 | 1.420 | 1.420 | 680,000 |
| 2022-05-25 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2022-05-24 | 1.500 | 1.500 | 1.290 | 1.420 | 1.420 | 110,000 |
| 2022-05-23 | 1.510 | 1.510 | 1.310 | 1.360 | 1.360 | 1,342,000 |
| 2022-05-20 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2022-05-19 | 1.500 | 1.550 | 1.500 | 1.550 | 1.550 | 368,000 |
| 2022-05-18 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-05-17 | 1.390 | 1.400 | 1.200 | 1.400 | 1.400 | 20,000 |
| 2022-05-16 | 1.250 | 1.470 | 1.250 | 1.400 | 1.400 | 6,000 |
| 2022-05-13 | 1.400 | 1.500 | 1.400 | 1.500 | 1.500 | 8,000 |
| 2022-05-12 | 1.450 | 1.500 | 1.450 | 1.500 | 1.500 | 6,000 |
| 2022-05-11 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2022-05-10 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2022-05-06 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2022-05-05 | 1.580 | 1.580 | 1.350 | 1.550 | 1.550 | 24,000 |
| 2022-05-04 | 1.580 | 1.620 | 1.580 | 1.620 | 1.620 | 4,000 |
| 2022-05-03 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2022-04-29 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2022-04-28 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2022-04-27 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2022-04-26 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 48,000 |
| 2022-04-25 | 1.790 | 1.790 | 1.720 | 1.720 | 1.720 | 46,000 |
| 2022-04-22 | 1.750 | 1.800 | 1.750 | 1.800 | 1.800 | 14,000 |
| 2022-04-21 | 1.880 | 1.920 | 1.850 | 1.920 | 1.920 | 40,000 |
| 2022-04-20 | 1.880 | 1.920 | 1.880 | 1.920 | 1.920 | 10,000 |
| 2022-04-19 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2022-04-14 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2022-04-13 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2022-04-12 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2022-04-11 | 2.090 | 2.090 | 1.850 | 1.920 | 1.920 | 24,000 |
| 2022-04-08 | 1.940 | 1.940 | 1.770 | 1.910 | 1.910 | 18,000 |
| 2022-04-07 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2022-04-06 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2022-04-04 | 1.980 | 1.980 | 1.970 | 1.970 | 1.970 | 16,000 |
| 2022-04-01 | 2.000 | 2.000 | 1.910 | 2.000 | 2.000 | 20,000 |
| 2022-03-31 | 1.950 | 2.020 | 1.920 | 2.000 | 2.000 | 94,000 |
| 2022-03-30 | 2.030 | 2.030 | 1.950 | 1.980 | 1.980 | 28,000 |
| 2022-03-29 | 2.080 | 2.080 | 1.940 | 1.940 | 1.940 | 102,000 |
| 2022-03-28 | 1.980 | 1.990 | 1.850 | 1.920 | 1.920 | 248,000 |
| 2022-03-25 | 1.910 | 2.020 | 1.900 | 1.960 | 1.960 | 136,000 |
| 2022-03-24 | 2.200 | 2.200 | 1.900 | 2.100 | 2.100 | 24,000 |
| 2022-03-23 | 2.000 | 2.050 | 2.000 | 2.040 | 2.040 | 28,000 |
| 2022-03-22 | 2.100 | 2.100 | 1.970 | 2.070 | 2.070 | 26,000 |
| 2022-03-21 | 1.960 | 2.150 | 1.960 | 2.140 | 2.140 | 1,450,000 |
| 2022-03-18 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2022-03-17 | 1.900 | 1.970 | 1.850 | 1.960 | 1.960 | 94,000 |
| 2022-03-16 | 2.000 | 2.200 | 2.000 | 2.000 | 2.000 | 20,000 |
| 2022-03-15 | 2.080 | 2.080 | 1.800 | 1.860 | 1.860 | 8,000 |
| 2022-03-14 | 2.200 | 2.200 | 1.800 | 2.080 | 2.080 | 56,000 |
| 2022-03-11 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | 0 |
| 2022-03-10 | 2.370 | 2.370 | 2.370 | 2.370 | 2.370 | 0 |
| 2022-03-09 | 2.300 | 2.700 | 2.300 | 2.370 | 2.370 | 162,000 |
| 2022-03-08 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2022-03-07 | 2.400 | 2.400 | 2.110 | 2.200 | 2.200 | 104,000 |
| 2022-03-04 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 0 |
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.