Pacific Textiles Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	2.680	2.680	2.620	2.650	2.072	2,815,000
2023-02-21	2.700	2.700	2.680	2.690	2.104	2,020,034
2023-02-20	2.690	2.710	2.660	2.700	2.111	1,716,000
2023-02-17	2.660	2.730	2.660	2.690	2.104	1,695,000
2023-02-16	2.700	2.700	2.640	2.670	2.088	3,001,000
2023-02-15	2.770	2.770	2.680	2.690	2.104	1,754,274
2023-02-14	2.750	2.750	2.710	2.730	2.135	1,075,000
2023-02-13	2.750	2.770	2.720	2.730	2.135	855,000
2023-02-10	2.820	2.820	2.760	2.780	2.174	869,106
2023-02-09	2.820	2.870	2.790	2.800	2.190	802,000
2023-02-08	2.800	2.820	2.770	2.790	2.182	1,480,940
2023-02-07	2.810	2.830	2.770	2.790	2.182	2,174,983
2023-02-06	2.850	2.860	2.800	2.810	2.197	3,318,089
2023-02-03	2.900	2.900	2.800	2.850	2.229	2,782,800
2023-02-02	2.870	2.890	2.870	2.880	2.252	1,445,200
2023-02-01	2.840	2.880	2.810	2.860	2.237	2,663,000
2023-01-31	2.830	2.840	2.790	2.820	2.205	1,535,400
2023-01-30	2.890	2.910	2.820	2.850	2.229	5,142,000
2023-01-27	2.900	2.900	2.840	2.870	2.244	1,324,200
2023-01-26	2.840	2.900	2.790	2.870	2.244	2,250,467
2023-01-20	2.780	2.810	2.780	2.800	2.190	853,600
2023-01-19	2.940	2.960	2.790	2.790	2.182	664,000
2023-01-18	2.840	2.870	2.800	2.830	2.213	1,557,200
2023-01-17	2.770	2.970	2.750	2.840	2.221	2,371,000
2023-01-16	2.750	2.780	2.740	2.740	2.143	1,098,000
2023-01-13	2.750	2.760	2.700	2.750	2.151	845,000
2023-01-12	2.760	2.780	2.700	2.740	2.143	1,663,082
2023-01-11	2.690	2.770	2.690	2.740	2.143	2,614,422
2023-01-10	2.700	2.730	2.660	2.690	2.104	1,974,000
2023-01-09	2.680	2.720	2.680	2.700	2.111	381,318
2023-01-06	2.670	2.710	2.660	2.660	2.080	1,022,000
2023-01-05	2.700	2.750	2.660	2.700	2.111	1,822,000
2023-01-04	2.650	2.700	2.650	2.670	2.088	850,800
2023-01-03	2.560	2.700	2.560	2.680	2.096	1,459,000
2022-12-30	2.550	2.590	2.550	2.560	2.002	1,248,000
2022-12-29	2.570	2.610	2.540	2.590	2.025	1,385,000
2022-12-28	2.600	2.620	2.550	2.570	2.010	1,374,000
2022-12-23	2.560	2.610	2.560	2.610	2.041	353,000
2022-12-22	2.560	2.640	2.560	2.580	2.018	1,239,000
2022-12-21	2.600	2.600	2.540	2.560	2.002	1,037,111
2022-12-20	2.650	2.650	2.560	2.580	2.018	1,539,000
2022-12-19	2.650	2.710	2.640	2.650	2.072	1,144,030
2022-12-16	2.700	2.720	2.670	2.670	2.088	1,095,000
2022-12-15	2.740	2.770	2.690	2.740	2.143	1,233,000
2022-12-14	2.700	2.800	2.700	2.770	2.166	2,434,400
2022-12-13	2.760	2.760	2.680	2.700	2.111	846,000
2022-12-12	2.760	2.770	2.690	2.690	2.104	1,091,000
2022-12-09	2.580	2.780	2.580	2.780	2.174	3,381,100
2022-12-08	2.510	2.580	2.510	2.560	2.002	1,442,500
2022-12-07	2.590	2.600	2.510	2.520	1.971	2,786,540
2022-12-06	2.660	2.680	2.630	2.660	1.963	1,203,300
2022-12-05	2.620	2.670	2.600	2.650	1.955	2,505,844
2022-12-02	2.600	2.640	2.560	2.580	1.904	1,453,822
2022-12-01	2.580	2.630	2.580	2.580	1.904	2,445,800
2022-11-30	2.600	2.610	2.560	2.560	1.889	1,685,000
2022-11-29	2.620	2.620	2.550	2.590	1.911	2,179,000
2022-11-28	2.620	2.620	2.530	2.580	1.904	1,328,000
2022-11-25	2.630	2.680	2.620	2.650	1.955	1,327,000
2022-11-24	2.610	2.630	2.580	2.630	1.941	205,000
2022-11-23	2.640	2.650	2.590	2.620	1.933	247,000

← NewerPage 16 of 21 · 1,234 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.