PacRay International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 4.530 | 4.730 | 4.440 | 4.730 | 4.730 | 1,718,000 |
| 2021-12-02 | 4.400 | 4.580 | 4.260 | 4.580 | 4.580 | 1,198,000 |
| 2021-12-01 | 4.700 | 4.700 | 4.110 | 4.580 | 4.580 | 1,160,000 |
| 2021-11-30 | 3.900 | 4.800 | 3.900 | 4.570 | 4.570 | 1,284,000 |
| 2021-11-29 | 4.380 | 4.380 | 3.300 | 4.130 | 4.130 | 1,434,000 |
| 2021-11-26 | 4.230 | 4.340 | 4.100 | 4.300 | 4.300 | 1,260,000 |
| 2021-11-25 | 4.850 | 4.850 | 4.100 | 4.250 | 4.250 | 1,166,000 |
| 2021-11-24 | 5.030 | 5.110 | 4.840 | 4.890 | 4.890 | 1,064,000 |
| 2021-11-23 | 5.040 | 5.090 | 4.920 | 5.010 | 5.010 | 1,102,000 |
| 2021-11-22 | 5.070 | 5.090 | 4.960 | 5.050 | 5.050 | 1,030,000 |
| 2021-11-19 | 5.200 | 5.400 | 4.930 | 5.110 | 5.110 | 1,130,000 |
| 2021-11-18 | 4.970 | 5.240 | 4.960 | 5.240 | 5.240 | 1,188,000 |
| 2021-11-17 | 5.150 | 5.320 | 4.900 | 5.150 | 5.150 | 1,300,000 |
| 2021-11-16 | 5.100 | 5.430 | 5.020 | 5.270 | 5.270 | 1,498,000 |
| 2021-11-15 | 5.110 | 5.310 | 4.900 | 5.110 | 5.110 | 1,234,000 |
| 2021-11-12 | 4.640 | 5.500 | 4.460 | 5.110 | 5.110 | 1,580,000 |
| 2021-11-11 | 6.220 | 6.220 | 3.000 | 4.620 | 4.620 | 2,894,000 |
| 2021-11-10 | 5.960 | 6.300 | 5.500 | 6.220 | 6.220 | 2,268,200 |
| 2021-11-09 | 4.800 | 5.580 | 4.530 | 5.580 | 5.580 | 1,086,000 |
| 2021-11-08 | 3.750 | 4.450 | 3.750 | 4.450 | 4.450 | 1,972,000 |
| 2021-11-05 | 3.590 | 3.830 | 3.560 | 3.700 | 3.700 | 1,254,000 |
| 2021-11-04 | 3.320 | 3.580 | 3.270 | 3.470 | 3.470 | 1,538,000 |
| 2021-11-03 | 3.350 | 3.360 | 3.200 | 3.220 | 3.220 | 2,284,000 |
| 2021-11-02 | 3.000 | 3.400 | 2.930 | 3.200 | 3.200 | 2,108,000 |
| 2021-11-01 | 2.760 | 3.000 | 2.750 | 2.940 | 2.940 | 1,654,000 |
| 2021-10-29 | 2.770 | 2.780 | 2.740 | 2.750 | 2.750 | 1,420,000 |
| 2021-10-28 | 2.770 | 2.800 | 2.750 | 2.770 | 2.770 | 1,412,000 |
| 2021-10-27 | 2.770 | 2.800 | 2.760 | 2.770 | 2.770 | 1,814,000 |
| 2021-10-26 | 2.780 | 2.780 | 2.760 | 2.770 | 2.770 | 1,330,000 |
| 2021-10-25 | 2.780 | 2.780 | 2.760 | 2.780 | 2.780 | 1,136,000 |
| 2021-10-22 | 2.760 | 2.800 | 2.730 | 2.780 | 2.780 | 1,160,000 |
| 2021-10-21 | 2.690 | 2.900 | 2.690 | 2.740 | 2.740 | 852,000 |
| 2021-10-20 | 2.390 | 2.650 | 2.390 | 2.640 | 2.640 | 266,000 |
| 2021-10-19 | 2.410 | 2.410 | 2.380 | 2.390 | 2.390 | 28,000 |
| 2021-10-18 | 2.430 | 2.440 | 2.420 | 2.440 | 2.440 | 34,000 |
← NewerPage 21 of 21 · 1,235 trading days
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.