PacRay International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.300	0.300	0.300	0.300	0.300	0
2025-02-07	0.300	0.310	0.295	0.300	0.300	118,000
2025-02-06	0.305	0.325	0.290	0.310	0.310	672,000
2025-02-05	0.295	0.320	0.290	0.300	0.300	566,000
2025-02-04	0.265	0.300	0.255	0.285	0.285	2,974,000
2025-02-03	0.275	0.280	0.260	0.265	0.265	772,000
2025-01-28	0.300	0.300	0.300	0.300	0.300	0
2025-01-27	0.245	0.260	0.243	0.255	0.255	5,548,000
2025-01-24	0.248	0.248	0.245	0.245	0.245	4,000
2025-01-23	0.235	0.240	0.235	0.236	0.236	342,000
2025-01-22	0.235	0.270	0.230	0.239	0.239	4,350,000
2025-01-21	0.242	0.248	0.240	0.240	0.240	1,458,000
2025-01-20	0.249	0.249	0.236	0.249	0.249	1,754,000
2025-01-17	0.250	0.265	0.243	0.248	0.248	6,574,000
2025-01-16	0.255	0.270	0.250	0.250	0.250	1,838,000
2025-01-15	0.255	0.255	0.240	0.245	0.245	1,566,000
2025-01-14	0.285	0.285	0.245	0.248	0.248	11,950,000
2025-01-13	0.280	0.300	0.280	0.300	0.300	110,000
2025-01-10	0.290	0.290	0.280	0.280	0.280	458,000
2025-01-09	0.290	0.310	0.290	0.290	0.290	1,076,000
2025-01-08	0.310	0.310	0.270	0.290	0.290	5,016,000
2025-01-07	0.345	0.350	0.280	0.300	0.300	4,526,000
2025-01-06	0.350	0.350	0.340	0.350	0.350	250,000
2025-01-03	0.390	0.390	0.340	0.350	0.350	2,008,000
2025-01-02	0.360	0.415	0.360	0.390	0.390	2,136,000
2024-12-31	0.440	0.440	0.440	0.440	0.440	0
2024-12-30	0.415	0.435	0.400	0.420	0.420	1,264,000
2024-12-27	0.425	0.425	0.415	0.415	0.415	342,000
2024-12-24	0.425	0.425	0.425	0.425	0.425	0
2024-12-23	0.420	0.440	0.400	0.435	0.435	1,718,000
2024-12-20	0.425	0.470	0.425	0.445	0.445	4,752,000
2024-12-19	0.415	0.440	0.400	0.430	0.430	1,068,000
2024-12-18	0.460	0.460	0.430	0.430	0.430	110,000
2024-12-17	0.470	0.475	0.445	0.465	0.465	146,000
2024-12-16	0.510	0.510	0.470	0.470	0.470	5,396,000
2024-12-13	0.450	0.570	0.450	0.540	0.540	5,414,000
2024-12-12	0.400	0.470	0.400	0.455	0.455	1,744,000
2024-12-11	0.420	0.420	0.395	0.400	0.400	3,384,000
2024-12-10	0.405	0.435	0.405	0.420	0.420	726,000
2024-12-09	0.385	0.415	0.365	0.415	0.415	1,152,000
2024-12-06	0.340	0.390	0.340	0.390	0.390	352,000
2024-12-05	0.415	0.415	0.380	0.385	0.385	2,116,000
2024-12-04	0.445	0.445	0.400	0.415	0.415	1,364,000
2024-12-03	0.440	0.460	0.440	0.445	0.445	336,000
2024-12-02	0.480	0.495	0.400	0.470	0.470	5,494,000
2024-11-29	0.320	0.510	0.320	0.510	0.510	13,706,000
2024-11-28	0.290	0.315	0.290	0.315	0.315	2,200,000
2024-11-27	0.265	0.300	0.265	0.290	0.290	1,656,000
2024-11-26	0.275	0.280	0.275	0.280	0.280	1,034,000
2024-11-25	0.275	0.275	0.265	0.275	0.275	246,000
2024-11-22	0.280	0.285	0.270	0.275	0.275	752,000
2024-11-21	0.300	0.300	0.275	0.280	0.280	586,000
2024-11-20	0.305	0.310	0.260	0.270	0.270	1,520,000
2024-11-19	0.305	0.370	0.300	0.310	0.310	3,320,000
2024-11-18	0.265	0.345	0.243	0.335	0.335	6,110,000
2024-11-15	0.260	0.285	0.260	0.280	0.280	874,000
2024-11-14	0.305	0.305	0.250	0.285	0.285	6,422,000
2024-11-13	0.310	0.320	0.295	0.295	0.295	3,662,000
2024-11-12	0.310	0.325	0.300	0.300	0.300	2,720,000
2024-11-11	0.360	0.360	0.300	0.310	0.310	1,964,000

← NewerPage 8 of 21 · 1,234 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.