Pacific Textiles Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	2.960	2.960	2.910	2.920	2.155	770,712
2022-08-25	2.910	2.970	2.900	2.920	2.155	1,345,000
2022-08-24	2.970	2.970	2.890	2.910	2.147	1,586,000
2022-08-23	3.000	3.000	2.930	2.950	2.177	1,130,000
2022-08-22	3.010	3.050	2.960	2.980	2.199	656,000
2022-08-19	2.980	3.020	2.950	3.010	2.221	794,897
2022-08-18	2.930	2.980	2.910	2.940	2.169	533,000
2022-08-17	2.970	2.980	2.910	2.970	2.192	3,102,000
2022-08-16	2.980	2.990	2.880	2.950	2.177	2,563,000
2022-08-15	3.130	3.130	3.080	3.090	2.177	1,057,000
2022-08-12	3.050	3.140	3.050	3.130	2.205	1,086,000
2022-08-11	3.120	3.120	3.040	3.070	2.163	1,608,500
2022-08-10	3.130	3.130	3.050	3.070	2.163	693,300
2022-08-09	3.140	3.140	3.100	3.110	2.191	538,000
2022-08-08	3.120	3.120	3.100	3.120	2.198	362,000
2022-08-05	3.140	3.140	3.090	3.100	2.184	920,401
2022-08-04	3.080	3.160	3.080	3.090	2.177	1,083,048
2022-08-03	3.090	3.140	3.050	3.060	2.156	917,000
2022-08-02	3.140	3.140	3.040	3.060	2.156	1,301,500
2022-08-01	3.130	3.170	3.100	3.120	2.198	600,000
2022-07-29	3.110	3.150	3.100	3.120	2.198	660,500
2022-07-28	3.160	3.180	3.110	3.140	2.212	917,000
2022-07-27	3.170	3.180	3.130	3.140	2.212	599,000
2022-07-26	3.170	3.200	3.120	3.200	2.254	565,000
2022-07-25	3.170	3.170	3.100	3.130	2.205	1,392,000
2022-07-22	3.180	3.220	3.140	3.160	2.226	1,105,254
2022-07-21	3.070	3.160	3.070	3.160	2.226	1,086,000
2022-07-20	3.070	3.080	3.040	3.060	2.156	1,914,000
2022-07-19	3.080	3.080	3.030	3.040	2.142	714,000
2022-07-18	3.070	3.080	3.000	3.070	2.163	1,903,288
2022-07-15	3.110	3.110	3.040	3.050	2.149	2,574,830
2022-07-14	3.090	3.120	3.060	3.120	2.198	3,191,500
2022-07-13	3.070	3.090	3.030	3.080	2.170	3,499,300
2022-07-12	3.070	3.070	3.020	3.030	2.135	2,228,000
2022-07-11	3.090	3.090	3.050	3.070	2.163	1,682,000
2022-07-08	3.080	3.100	3.070	3.080	2.170	2,451,438
2022-07-07	3.090	3.090	3.040	3.070	2.163	3,520,000
2022-07-06	3.060	3.090	3.040	3.080	2.170	3,403,000
2022-07-05	3.140	3.140	3.030	3.030	2.135	3,609,800
2022-07-04	3.170	3.170	3.100	3.100	2.184	1,903,000
2022-06-30	3.200	3.210	3.140	3.140	2.212	4,490,000
2022-06-29	3.250	3.250	3.190	3.190	2.247	4,849,000
2022-06-28	3.290	3.300	3.240	3.250	2.290	4,077,800
2022-06-27	3.280	3.350	3.250	3.350	2.360	2,242,600
2022-06-24	3.170	3.350	3.160	3.270	2.304	7,032,000
2022-06-23	3.480	3.500	3.420	3.450	2.430	780,000
2022-06-22	3.410	3.480	3.410	3.430	2.416	662,794
2022-06-21	3.440	3.480	3.400	3.450	2.430	2,136,000
2022-06-20	3.480	3.490	3.390	3.420	2.409	1,469,000
2022-06-17	3.450	3.490	3.410	3.410	2.402	2,477,700
2022-06-16	3.520	3.540	3.460	3.540	2.494	1,110,000
2022-06-15	3.500	3.500	3.480	3.480	2.452	903,000
2022-06-14	3.480	3.490	3.460	3.480	2.452	1,539,000
2022-06-13	3.500	3.500	3.450	3.480	2.452	1,302,000
2022-06-10	3.540	3.570	3.510	3.510	2.473	1,893,000
2022-06-09	3.630	3.650	3.530	3.530	2.487	1,729,000
2022-06-08	3.640	3.660	3.610	3.620	2.550	1,509,771
2022-06-07	3.650	3.650	3.590	3.610	2.543	2,709,000
2022-06-06	3.640	3.650	3.580	3.600	2.536	1,040,347
2022-06-02	3.610	3.610	3.580	3.600	2.536	728,000

← NewerPage 18 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.