Pacific Textiles Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	2.680	2.680	2.570	2.620	1.933	524,300
2022-11-21	2.640	2.640	2.560	2.610	1.926	338,490
2022-11-18	2.650	2.660	2.620	2.650	1.955	302,700
2022-11-17	2.720	2.720	2.600	2.660	1.963	1,068,003
2022-11-16	2.700	2.720	2.640	2.670	1.970	1,058,020
2022-11-15	2.650	2.670	2.580	2.670	1.970	1,958,565
2022-11-14	2.570	2.690	2.570	2.630	1.941	1,318,200
2022-11-11	2.530	2.660	2.530	2.650	1.955	2,180,500
2022-11-10	2.550	2.580	2.510	2.530	1.867	674,000
2022-11-09	2.500	2.630	2.500	2.550	1.882	960,000
2022-11-08	2.500	2.600	2.500	2.540	1.874	556,000
2022-11-07	2.540	2.570	2.490	2.550	1.882	614,859
2022-11-04	2.450	2.500	2.450	2.480	1.830	873,000
2022-11-03	2.440	2.520	2.380	2.400	1.771	727,696
2022-11-02	2.460	2.470	2.420	2.460	1.815	368,000
2022-11-01	2.370	2.450	2.340	2.440	1.800	1,243,800
2022-10-31	2.420	2.420	2.330	2.340	1.727	2,086,000
2022-10-28	2.450	2.490	2.360	2.410	1.778	2,853,000
2022-10-27	2.460	2.500	2.400	2.410	1.778	6,779,000
2022-10-26	2.530	2.530	2.360	2.430	1.793	7,625,000
2022-10-25	2.540	2.540	2.410	2.490	1.837	1,299,000
2022-10-24	2.590	2.610	2.440	2.470	1.823	1,958,404
2022-10-21	2.610	2.680	2.600	2.630	1.941	1,053,000
2022-10-20	2.710	2.770	2.610	2.650	1.955	2,026,000
2022-10-19	2.720	2.800	2.720	2.740	2.022	1,239,000
2022-10-18	2.890	2.890	2.750	2.810	2.074	1,292,000
2022-10-17	2.830	2.860	2.790	2.810	2.074	1,265,725
2022-10-14	2.850	2.890	2.840	2.850	2.103	2,737,000
2022-10-13	2.850	2.870	2.820	2.830	2.088	1,414,200
2022-10-12	2.750	2.900	2.720	2.850	2.103	5,369,600
2022-10-11	2.660	2.730	2.660	2.720	2.007	2,907,000
2022-10-10	2.630	2.750	2.630	2.670	1.970	2,135,663
2022-10-07	2.770	2.800	2.730	2.750	2.029	1,106,000
2022-10-06	2.580	2.750	2.580	2.740	2.022	1,583,000
2022-10-05	2.490	2.680	2.490	2.680	1.978	1,912,421
2022-10-03	2.460	2.480	2.420	2.470	1.823	6,093,000
2022-09-30	2.410	2.490	2.410	2.450	1.808	2,914,400
2022-09-29	2.400	2.450	2.400	2.450	1.808	1,533,000
2022-09-28	2.470	2.470	2.360	2.360	1.741	3,516,000
2022-09-27	2.540	2.540	2.440	2.460	1.815	2,837,000
2022-09-26	2.650	2.650	2.510	2.520	1.860	2,213,000
2022-09-23	2.630	2.700	2.620	2.650	1.955	1,209,000
2022-09-22	2.660	2.680	2.600	2.620	1.933	2,044,106
2022-09-21	2.660	2.660	2.600	2.660	1.963	1,157,356
2022-09-20	2.660	2.700	2.650	2.650	1.955	982,000
2022-09-19	2.560	2.820	2.560	2.710	2.000	3,672,771
2022-09-16	2.770	2.770	2.560	2.560	1.889	7,771,000
2022-09-15	2.830	2.830	2.760	2.760	2.037	703,843
2022-09-14	2.810	2.810	2.780	2.780	2.051	1,387,000
2022-09-13	2.810	2.860	2.810	2.830	2.088	1,090,000
2022-09-09	2.800	2.830	2.770	2.830	2.088	1,446,400
2022-09-08	2.810	2.830	2.780	2.800	2.066	1,482,800
2022-09-07	2.850	2.850	2.810	2.820	2.081	1,513,044
2022-09-06	2.860	2.880	2.840	2.860	2.110	969,000
2022-09-05	2.970	2.970	2.860	2.860	2.110	1,093,000
2022-09-02	2.900	2.910	2.860	2.890	2.133	644,200
2022-09-01	2.890	2.940	2.860	2.900	2.140	1,036,000
2022-08-31	2.860	2.950	2.850	2.950	2.177	1,317,000
2022-08-30	2.910	2.910	2.850	2.880	2.125	1,181,408
2022-08-29	2.910	2.940	2.890	2.890	2.133	383,000

← NewerPage 17 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.