Pacific Textiles Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	3.780	3.780	3.720	3.720	2.621	1,735,000
2022-03-01	3.790	3.810	3.760	3.780	2.663	1,623,048
2022-02-28	3.830	3.860	3.720	3.790	2.670	1,896,000
2022-02-25	3.830	3.840	3.810	3.830	2.698	1,062,000
2022-02-24	3.930	3.930	3.790	3.800	2.677	3,306,763
2022-02-23	3.910	3.940	3.910	3.930	2.769	645,300
2022-02-22	3.960	3.960	3.910	3.930	2.769	1,563,500
2022-02-21	4.090	4.090	3.950	3.960	2.790	1,119,000
2022-02-18	4.030	4.030	3.960	4.030	2.839	927,599
2022-02-17	4.050	4.060	3.980	4.010	2.825	1,365,016
2022-02-16	4.000	4.040	3.950	4.040	2.846	872,000
2022-02-15	3.920	3.970	3.920	3.970	2.797	1,318,000
2022-02-14	3.970	3.980	3.920	3.960	2.790	1,241,000
2022-02-11	3.960	4.010	3.960	3.990	2.811	1,192,684
2022-02-10	3.980	3.980	3.910	3.960	2.790	1,276,273
2022-02-09	3.960	3.980	3.930	3.980	2.804	1,505,000
2022-02-08	3.970	3.980	3.930	3.940	2.776	1,004,000
2022-02-07	3.980	4.000	3.940	3.970	2.797	986,000
2022-02-04	3.960	4.020	3.960	4.010	2.825	993,000
2022-01-31	3.950	3.950	3.900	3.950	2.783	1,172,000
2022-01-28	3.960	4.000	3.920	3.950	2.783	550,000
2022-01-27	4.040	4.040	3.920	3.960	2.790	2,736,230
2022-01-26	4.050	4.080	4.000	4.040	2.846	2,834,300
2022-01-25	4.020	4.100	4.020	4.050	2.853	1,379,000
2022-01-24	4.100	4.100	4.020	4.080	2.874	1,374,000
2022-01-21	4.050	4.120	4.010	4.120	2.902	2,331,688
2022-01-20	4.000	4.060	4.000	4.050	2.853	1,123,652
2022-01-19	3.990	4.030	3.980	4.020	2.832	1,410,000
2022-01-18	3.940	4.050	3.930	4.000	2.818	4,126,000
2022-01-17	3.990	3.990	3.870	3.940	2.776	1,335,000
2022-01-14	3.900	4.010	3.870	3.940	2.776	3,725,000
2022-01-13	3.830	3.870	3.800	3.860	2.719	1,189,000
2022-01-12	3.770	3.830	3.740	3.830	2.698	2,334,500
2022-01-11	3.740	3.790	3.680	3.750	2.642	1,331,200
2022-01-10	3.720	3.740	3.680	3.740	2.635	1,840,000
2022-01-07	3.730	3.760	3.710	3.720	2.621	1,919,619
2022-01-06	3.680	3.710	3.650	3.710	2.614	661,000
2022-01-05	3.720	3.760	3.690	3.700	2.607	1,750,000
2022-01-04	3.760	3.760	3.710	3.720	2.621	773,000
2022-01-03	3.720	3.770	3.680	3.710	2.614	946,000
2021-12-31	3.730	3.730	3.650	3.680	2.592	572,000
2021-12-30	3.670	3.730	3.670	3.700	2.607	767,000
2021-12-29	3.750	3.750	3.620	3.670	2.585	1,675,000
2021-12-28	3.590	3.740	3.590	3.740	2.635	1,976,000
2021-12-24	3.570	3.620	3.570	3.580	2.522	301,000
2021-12-23	3.560	3.590	3.530	3.570	2.515	869,000
2021-12-22	3.530	3.570	3.520	3.560	2.508	770,800
2021-12-21	3.600	3.630	3.520	3.530	2.487	1,698,687
2021-12-20	3.600	3.610	3.580	3.590	2.529	3,171,300
2021-12-17	3.610	3.650	3.580	3.590	2.529	3,288,000
2021-12-16	3.620	3.650	3.600	3.620	2.550	1,193,000
2021-12-15	3.630	3.630	3.600	3.610	2.543	2,971,220
2021-12-14	3.660	3.660	3.600	3.610	2.543	5,966,000
2021-12-13	3.710	3.730	3.650	3.660	2.578	4,286,000
2021-12-10	3.710	3.780	3.670	3.720	2.621	2,163,720
2021-12-09	3.790	3.790	3.680	3.700	2.607	8,950,750
2021-12-08	3.880	3.880	3.730	3.770	2.656	3,760,000
2021-12-07	4.000	4.050	4.000	4.010	2.677	4,061,269
2021-12-06	4.090	4.090	3.980	3.990	2.664	5,286,000
2021-12-03	4.090	4.120	4.060	4.090	2.730	1,730,000

← NewerPage 20 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.