PacRay International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.350	0.360	0.340	0.350	0.350	644,000
2024-11-07	0.375	0.385	0.350	0.350	0.350	6,020,000
2024-11-06	0.380	0.390	0.370	0.375	0.375	1,002,000
2024-11-05	0.385	0.400	0.365	0.395	0.395	434,000
2024-11-04	0.385	0.390	0.375	0.385	0.385	260,000
2024-11-01	0.440	0.440	0.385	0.385	0.385	3,282,000
2024-10-31	0.400	0.500	0.390	0.480	0.480	1,854,000
2024-10-30	0.430	0.430	0.400	0.405	0.405	646,000
2024-10-29	0.460	0.460	0.420	0.430	0.430	722,000
2024-10-28	0.455	0.455	0.455	0.455	0.455	42,000
2024-10-25	0.460	0.460	0.455	0.460	0.460	124,000
2024-10-24	0.460	0.460	0.450	0.460	0.460	6,550,000
2024-10-23	0.440	0.460	0.440	0.460	0.460	370,000
2024-10-22	0.435	0.460	0.435	0.455	0.455	960,000
2024-10-21	0.455	0.455	0.415	0.450	0.450	680,000
2024-10-18	0.440	0.460	0.410	0.455	0.455	7,164,000
2024-10-17	0.440	0.455	0.440	0.455	0.455	38,000
2024-10-16	0.450	0.460	0.435	0.445	0.445	142,000
2024-10-15	0.440	0.450	0.440	0.445	0.445	780,000
2024-10-14	0.450	0.470	0.430	0.470	0.470	386,000
2024-10-10	0.435	0.465	0.430	0.450	0.450	6,558,000
2024-10-09	0.435	0.440	0.410	0.435	0.435	8,088,000
2024-10-08	0.500	0.500	0.430	0.435	0.435	698,000
2024-10-07	0.510	0.520	0.485	0.485	0.485	1,396,000
2024-10-04	0.410	0.500	0.410	0.500	0.500	1,602,000
2024-10-03	0.405	0.415	0.390	0.415	0.415	756,000
2024-10-02	0.410	0.430	0.400	0.425	0.425	830,000
2024-09-30	0.385	0.420	0.380	0.420	0.420	804,000
2024-09-27	0.400	0.405	0.380	0.405	0.405	654,000
2024-09-26	0.410	0.410	0.395	0.395	0.395	298,000
2024-09-25	0.420	0.420	0.360	0.400	0.400	340,000
2024-09-24	0.410	0.425	0.410	0.420	0.420	266,300
2024-09-23	0.395	0.450	0.380	0.445	0.445	1,224,000
2024-09-20	0.420	0.430	0.355	0.420	0.420	46,010,000
2024-09-19	0.405	0.435	0.405	0.430	0.430	1,468,000
2024-09-17	0.420	0.440	0.420	0.440	0.440	32,000
2024-09-16	0.450	0.450	0.450	0.450	0.450	0
2024-09-13	0.430	0.455	0.430	0.455	0.455	1,512,000
2024-09-12	0.470	0.470	0.470	0.470	0.470	0
2024-09-11	0.470	0.470	0.470	0.470	0.470	0
2024-09-10	0.475	0.475	0.470	0.470	0.470	2,110,000
2024-09-09	0.410	0.480	0.390	0.480	0.480	1,026,000
2024-09-05	0.415	0.430	0.400	0.430	0.430	1,256,000
2024-09-04	0.450	0.450	0.410	0.445	0.445	244,000
2024-09-03	0.455	0.475	0.445	0.465	0.465	11,720,000
2024-09-02	0.530	0.530	0.450	0.490	0.490	22,752,000
2024-08-30	0.315	0.550	0.315	0.540	0.540	30,680,000
2024-08-29	0.320	0.340	0.300	0.315	0.315	10,544,000
2024-08-28	0.310	0.340	0.270	0.340	0.340	9,050,000
2024-08-27	0.315	0.330	0.280	0.310	0.310	7,610,000
2024-08-26	0.325	0.330	0.315	0.320	0.320	688,000
2024-08-23	0.355	0.380	0.315	0.330	0.330	10,316,000
2024-08-22	0.340	0.350	0.335	0.350	0.350	4,140,000
2024-08-21	0.340	0.340	0.330	0.330	0.330	7,714,000
2024-08-20	0.330	0.350	0.330	0.350	0.350	564,000
2024-08-19	0.340	0.340	0.330	0.335	0.335	430,000
2024-08-16	0.380	0.380	0.335	0.340	0.340	1,590,000
2024-08-15	0.345	0.380	0.340	0.370	0.370	3,794,000
2024-08-14	0.340	0.360	0.340	0.345	0.345	3,914,000
2024-08-13	0.345	0.350	0.335	0.350	0.350	1,622,000

← NewerPage 9 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.