PacRay International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	2.600	2.600	2.290	2.480	2.480	64,000
2022-03-02	2.600	2.600	2.500	2.560	2.560	30,000
2022-03-01	2.400	2.650	2.400	2.650	2.650	142,000
2022-02-28	2.540	2.550	2.420	2.550	2.550	36,000
2022-02-25	2.850	2.920	2.440	2.540	2.540	228,000
2022-02-24	2.840	2.840	2.780	2.830	2.830	48,000
2022-02-23	2.870	2.900	2.600	2.850	2.850	154,000
2022-02-22	2.920	2.920	2.790	2.790	2.790	34,000
2022-02-21	3.100	3.100	2.810	2.970	2.970	110,000
2022-02-18	3.020	3.280	2.860	3.120	3.120	284,000
2022-02-17	3.070	3.100	2.880	3.080	3.080	210,000
2022-02-16	3.500	3.500	2.800	3.070	3.070	480,000
2022-02-15	4.630	4.690	3.490	3.610	3.610	880,000
2022-02-14	4.700	4.700	4.700	4.700	4.700	0
2022-02-11	4.720	4.810	4.360	4.700	4.700	614,000
2022-02-10	4.800	4.880	4.660	4.790	4.790	460,000
2022-02-09	4.660	4.970	4.660	4.880	4.880	380,000
2022-02-08	4.830	4.840	4.460	4.730	4.730	484,000
2022-02-07	4.830	4.830	4.830	4.830	4.830	0
2022-02-04	4.890	4.970	4.880	4.920	4.920	622,000
2022-01-31	4.890	4.890	4.890	4.890	4.890	0
2022-01-28	4.800	4.890	4.650	4.870	4.870	802,000
2022-01-27	4.980	4.990	4.610	4.650	4.650	170,000
2022-01-26	5.050	5.060	4.890	4.960	4.960	580,000
2022-01-25	5.050	5.090	4.810	5.030	5.030	764,000
2022-01-24	5.190	5.190	4.780	5.030	5.030	412,000
2022-01-21	5.300	5.300	5.010	5.120	5.120	546,000
2022-01-20	5.320	5.380	5.130	5.210	5.210	610,000
2022-01-19	5.350	5.390	5.190	5.320	5.320	606,000
2022-01-18	5.350	5.400	5.280	5.350	5.350	536,000
2022-01-17	5.330	5.390	5.110	5.350	5.350	580,000
2022-01-14	5.000	5.350	5.000	5.330	5.330	460,000
2022-01-13	5.540	5.540	5.010	5.010	5.010	738,000
2022-01-12	5.590	5.650	5.450	5.470	5.470	904,000
2022-01-11	5.630	5.680	5.520	5.670	5.670	638,000
2022-01-10	5.630	5.780	5.630	5.700	5.700	878,000
2022-01-07	5.770	5.800	5.620	5.700	5.700	928,000
2022-01-06	5.900	5.910	5.650	5.770	5.770	580,000
2022-01-05	5.850	5.900	5.600	5.810	5.810	836,000
2022-01-04	5.750	5.840	5.400	5.820	5.820	690,000
2022-01-03	5.730	5.860	5.610	5.720	5.720	784,000
2021-12-31	5.600	5.710	5.420	5.700	5.700	478,000
2021-12-30	5.420	5.700	5.210	5.600	5.600	270,000
2021-12-29	6.160	6.170	5.650	5.820	5.820	422,000
2021-12-28	6.320	6.410	6.070	6.160	6.160	724,000
2021-12-24	6.820	6.870	6.230	6.320	6.320	376,000
2021-12-23	6.810	6.920	6.610	6.820	6.820	944,000
2021-12-22	7.080	7.110	6.690	7.080	7.080	764,000
2021-12-21	6.660	7.060	6.300	7.060	7.060	806,000
2021-12-20	6.900	6.900	6.350	6.650	6.650	794,000
2021-12-17	7.130	7.130	6.800	7.040	7.040	778,000
2021-12-16	6.830	7.300	6.150	7.200	7.200	986,000
2021-12-15	6.830	6.830	5.890	6.700	6.700	924,000
2021-12-14	6.630	6.870	6.430	6.690	6.690	804,000
2021-12-13	5.950	6.600	5.950	6.600	6.600	1,058,000
2021-12-10	5.700	5.950	5.410	5.900	5.900	1,126,000
2021-12-09	5.460	5.730	5.460	5.700	5.700	934,000
2021-12-08	5.150	5.460	5.120	5.460	5.460	1,132,000
2021-12-07	4.860	5.300	4.860	5.100	5.100	1,356,000
2021-12-06	4.620	4.950	4.540	4.860	4.860	1,262,000

← NewerPage 20 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.