Pacific Textiles Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	1.500	1.530	1.490	1.520	1.215	1,274,000
2023-11-14	1.490	1.510	1.470	1.480	1.183	2,245,000
2023-11-13	1.490	1.500	1.480	1.490	1.191	494,000
2023-11-10	1.510	1.510	1.470	1.500	1.199	521,000
2023-11-09	1.510	1.540	1.510	1.520	1.215	183,000
2023-11-08	1.530	1.530	1.500	1.500	1.199	645,000
2023-11-07	1.570	1.580	1.520	1.530	1.222	1,684,554
2023-11-06	1.580	1.600	1.570	1.590	1.270	891,000
2023-11-03	1.460	1.570	1.460	1.560	1.246	2,029,000
2023-11-02	1.460	1.480	1.440	1.450	1.159	2,659,000
2023-11-01	1.490	1.490	1.440	1.460	1.167	1,118,000
2023-10-31	1.520	1.520	1.480	1.490	1.191	2,304,373
2023-10-30	1.600	1.600	1.520	1.520	1.215	1,515,000
2023-10-27	1.550	1.570	1.540	1.550	1.238	1,428,000
2023-10-26	1.550	1.580	1.550	1.560	1.246	1,598,000
2023-10-25	1.570	1.640	1.560	1.580	1.262	2,002,000
2023-10-24	1.580	1.610	1.580	1.600	1.278	1,346,807
2023-10-20	1.550	1.620	1.550	1.590	1.270	1,384,000
2023-10-19	1.510	1.590	1.510	1.570	1.254	771,000
2023-10-18	1.580	1.600	1.540	1.560	1.246	2,956,000
2023-10-17	1.580	1.620	1.580	1.590	1.270	2,604,000
2023-10-16	1.610	1.610	1.590	1.590	1.270	534,000
2023-10-13	1.660	1.660	1.600	1.620	1.294	924,196
2023-10-12	1.640	1.670	1.640	1.660	1.326	536,100
2023-10-11	1.610	1.630	1.610	1.620	1.294	830,000
2023-10-10	1.600	1.640	1.600	1.610	1.286	897,000
2023-10-09	1.560	1.640	1.560	1.620	1.294	710,890
2023-10-06	1.620	1.640	1.610	1.640	1.310	821,000
2023-10-05	1.550	1.640	1.540	1.590	1.270	2,247,000
2023-10-04	1.590	1.590	1.550	1.560	1.246	1,580,000
2023-10-03	1.630	1.630	1.570	1.590	1.270	1,384,000
2023-09-29	1.610	1.650	1.610	1.620	1.294	1,183,000
2023-09-28	1.670	1.670	1.600	1.610	1.286	1,270,000
2023-09-27	1.630	1.660	1.620	1.650	1.318	492,000
2023-09-26	1.700	1.700	1.620	1.640	1.310	1,756,000
2023-09-25	1.690	1.720	1.630	1.680	1.342	2,933,000
2023-09-22	1.570	1.690	1.570	1.650	1.318	6,714,000
2023-09-21	1.560	1.570	1.510	1.550	1.238	1,784,365
2023-09-20	1.570	1.580	1.550	1.570	1.254	953,000
2023-09-19	1.600	1.600	1.540	1.560	1.246	2,650,000
2023-09-18	1.680	1.680	1.600	1.600	1.278	2,235,000
2023-09-15	1.670	1.710	1.660	1.690	1.350	2,208,000
2023-09-14	1.680	1.690	1.650	1.670	1.334	391,000
2023-09-13	1.690	1.710	1.670	1.680	1.342	1,476,000
2023-09-12	1.690	1.710	1.680	1.680	1.342	976,000
2023-09-11	1.740	1.740	1.690	1.710	1.366	1,255,000
2023-09-07	1.750	1.760	1.730	1.740	1.390	945,677
2023-09-06	1.730	1.760	1.720	1.730	1.382	2,128,498
2023-09-05	1.700	1.800	1.700	1.780	1.422	2,808,000
2023-09-04	1.700	1.740	1.670	1.730	1.382	8,922,215
2023-08-31	1.680	1.720	1.670	1.670	1.334	26,673,660
2023-08-30	1.660	1.710	1.660	1.660	1.326	4,374,000
2023-08-29	1.650	1.690	1.650	1.670	1.334	4,196,263
2023-08-28	1.700	1.710	1.630	1.650	1.318	2,641,000
2023-08-25	1.670	1.680	1.640	1.650	1.318	2,464,000
2023-08-24	1.740	1.760	1.680	1.680	1.342	2,390,000
2023-08-23	1.700	1.770	1.700	1.750	1.398	1,645,000
2023-08-22	1.650	1.740	1.650	1.730	1.382	2,688,760
2023-08-21	1.710	1.720	1.640	1.660	1.326	3,748,114
2023-08-18	1.740	1.780	1.720	1.720	1.374	2,317,000

← NewerPage 13 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-18	0.0200 HKD
2025-12-11	0.0500 HKD
2025-08-19	0.0500 HKD
2024-12-04	0.0700 HKD
2024-08-20	0.0500 HKD
2023-12-06	0.0700 HKD
2023-08-15	0.0400 HKD
2022-12-07	0.1500 HKD
2022-08-16	0.1400 HKD
2021-12-08	0.2100 HKD
2021-08-17	0.2200 HKD
2020-12-02	0.2200 HKD
2020-08-11	0.1800 HKD
2019-12-04	0.2600 HKD
2019-08-13	0.2500 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.