Pacific Textiles Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 3.610 | 3.610 | 3.580 | 3.590 | 2.529 | 1,381,400 |
| 2022-05-31 | 3.610 | 3.670 | 3.600 | 3.610 | 2.543 | 1,348,000 |
| 2022-05-30 | 3.590 | 3.630 | 3.590 | 3.610 | 2.543 | 1,051,000 |
| 2022-05-27 | 3.540 | 3.590 | 3.540 | 3.590 | 2.529 | 1,372,000 |
| 2022-05-26 | 3.610 | 3.620 | 3.530 | 3.540 | 2.494 | 1,477,000 |
| 2022-05-25 | 3.670 | 3.670 | 3.630 | 3.650 | 2.571 | 1,542,000 |
| 2022-05-24 | 3.690 | 3.690 | 3.620 | 3.650 | 2.571 | 627,556 |
| 2022-05-23 | 3.640 | 3.680 | 3.630 | 3.680 | 2.592 | 325,000 |
| 2022-05-20 | 3.660 | 3.710 | 3.650 | 3.680 | 2.592 | 869,000 |
| 2022-05-19 | 3.600 | 3.650 | 3.580 | 3.620 | 2.550 | 1,122,000 |
| 2022-05-18 | 3.650 | 3.670 | 3.580 | 3.660 | 2.578 | 768,000 |
| 2022-05-17 | 3.550 | 3.650 | 3.550 | 3.630 | 2.557 | 1,883,000 |
| 2022-05-16 | 3.490 | 3.550 | 3.480 | 3.550 | 2.501 | 599,700 |
| 2022-05-13 | 3.490 | 3.520 | 3.430 | 3.490 | 2.459 | 922,000 |
| 2022-05-12 | 3.430 | 3.490 | 3.410 | 3.470 | 2.445 | 380,000 |
| 2022-05-11 | 3.470 | 3.530 | 3.440 | 3.440 | 2.423 | 862,000 |
| 2022-05-10 | 3.480 | 3.510 | 3.410 | 3.440 | 2.423 | 3,502,599 |
| 2022-05-06 | 3.550 | 3.570 | 3.520 | 3.530 | 2.487 | 847,035 |
| 2022-05-05 | 3.570 | 3.620 | 3.510 | 3.610 | 2.543 | 769,000 |
| 2022-05-04 | 3.540 | 3.580 | 3.540 | 3.570 | 2.515 | 449,000 |
| 2022-05-03 | 3.530 | 3.580 | 3.440 | 3.580 | 2.522 | 899,000 |
| 2022-04-29 | 3.500 | 3.500 | 3.420 | 3.470 | 2.445 | 2,125,000 |
| 2022-04-28 | 3.500 | 3.500 | 3.350 | 3.480 | 2.452 | 1,674,000 |
| 2022-04-27 | 3.440 | 3.460 | 3.380 | 3.410 | 2.402 | 1,120,000 |
| 2022-04-26 | 3.500 | 3.540 | 3.440 | 3.490 | 2.459 | 1,396,980 |
| 2022-04-25 | 3.550 | 3.560 | 3.500 | 3.520 | 2.480 | 1,635,000 |
| 2022-04-22 | 3.520 | 3.600 | 3.520 | 3.570 | 2.515 | 1,568,018 |
| 2022-04-21 | 3.590 | 3.620 | 3.520 | 3.550 | 2.501 | 663,000 |
| 2022-04-20 | 3.590 | 3.610 | 3.550 | 3.590 | 2.529 | 576,300 |
| 2022-04-19 | 3.610 | 3.610 | 3.570 | 3.580 | 2.522 | 444,000 |
| 2022-04-14 | 3.590 | 3.660 | 3.580 | 3.630 | 2.557 | 307,000 |
| 2022-04-13 | 3.580 | 3.590 | 3.520 | 3.590 | 2.529 | 875,000 |
| 2022-04-12 | 3.600 | 3.610 | 3.570 | 3.570 | 2.515 | 2,513,750 |
| 2022-04-11 | 3.630 | 3.630 | 3.600 | 3.610 | 2.543 | 748,000 |
| 2022-04-08 | 3.640 | 3.660 | 3.600 | 3.630 | 2.557 | 1,187,078 |
| 2022-04-07 | 3.690 | 3.740 | 3.600 | 3.640 | 2.564 | 748,000 |
| 2022-04-06 | 3.740 | 3.740 | 3.670 | 3.690 | 2.599 | 1,027,300 |
| 2022-04-04 | 3.650 | 3.740 | 3.630 | 3.740 | 2.635 | 823,000 |
| 2022-04-01 | 3.630 | 3.690 | 3.600 | 3.680 | 2.592 | 514,000 |
| 2022-03-31 | 3.620 | 3.690 | 3.620 | 3.630 | 2.557 | 533,000 |
| 2022-03-30 | 3.700 | 3.700 | 3.640 | 3.660 | 2.578 | 2,193,000 |
| 2022-03-29 | 3.620 | 3.670 | 3.550 | 3.660 | 2.578 | 1,204,000 |
| 2022-03-28 | 3.760 | 3.760 | 3.600 | 3.640 | 2.564 | 2,029,000 |
| 2022-03-25 | 3.710 | 3.790 | 3.680 | 3.720 | 2.621 | 1,668,350 |
| 2022-03-24 | 3.750 | 3.750 | 3.620 | 3.700 | 2.607 | 1,523,810 |
| 2022-03-23 | 3.810 | 3.810 | 3.730 | 3.740 | 2.635 | 958,300 |
| 2022-03-22 | 3.740 | 3.820 | 3.740 | 3.770 | 2.656 | 597,000 |
| 2022-03-21 | 3.800 | 3.810 | 3.710 | 3.760 | 2.649 | 1,114,523 |
| 2022-03-18 | 3.650 | 3.840 | 3.630 | 3.800 | 2.677 | 3,017,032 |
| 2022-03-17 | 3.560 | 3.710 | 3.560 | 3.670 | 2.585 | 2,715,000 |
| 2022-03-16 | 3.280 | 3.510 | 3.280 | 3.510 | 2.473 | 4,896,000 |
| 2022-03-15 | 3.430 | 3.450 | 3.190 | 3.270 | 2.304 | 9,224,000 |
| 2022-03-14 | 3.590 | 3.590 | 3.440 | 3.450 | 2.430 | 6,192,000 |
| 2022-03-11 | 3.680 | 3.680 | 3.560 | 3.600 | 2.536 | 1,731,000 |
| 2022-03-10 | 3.650 | 3.680 | 3.620 | 3.680 | 2.592 | 2,434,000 |
| 2022-03-09 | 3.610 | 3.620 | 3.540 | 3.620 | 2.550 | 3,374,000 |
| 2022-03-08 | 3.590 | 3.610 | 3.550 | 3.580 | 2.522 | 4,041,700 |
| 2022-03-07 | 3.760 | 3.760 | 3.560 | 3.590 | 2.529 | 3,488,303 |
| 2022-03-04 | 3.680 | 3.690 | 3.630 | 3.680 | 2.592 | 2,527,000 |
| 2022-03-03 | 3.720 | 3.740 | 3.650 | 3.680 | 2.592 | 3,337,000 |
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.