Pacific Textiles Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	4.120	4.120	4.050	4.070	2.717	3,024,800
2021-12-01	4.100	4.160	4.100	4.110	2.744	2,731,000
2021-11-30	4.320	4.320	4.100	4.100	2.737	6,785,000
2021-11-29	4.210	4.350	4.210	4.280	2.857	5,107,000
2021-11-26	4.050	4.280	4.050	4.210	2.810	6,893,000
2021-11-25	4.050	4.110	4.010	4.100	2.737	1,744,000
2021-11-24	4.080	4.120	4.060	4.080	2.724	1,583,430
2021-11-23	4.100	4.140	4.080	4.100	2.737	1,642,000
2021-11-22	4.150	4.160	4.090	4.100	2.737	2,119,000
2021-11-19	4.080	4.190	4.080	4.150	2.770	4,091,616
2021-11-18	4.100	4.120	4.040	4.080	2.724	2,847,866
2021-11-17	4.150	4.150	4.090	4.090	2.730	2,082,400
2021-11-16	4.050	4.180	4.050	4.110	2.744	5,867,430
2021-11-15	4.030	4.090	4.030	4.060	2.710	2,700,000
2021-11-12	3.990	4.050	3.980	4.020	2.684	2,447,000
2021-11-11	3.960	4.030	3.930	3.990	2.664	1,826,000
2021-11-10	3.970	4.010	3.950	3.950	2.637	1,854,000
2021-11-09	3.910	3.970	3.890	3.970	2.650	2,238,000
2021-11-08	3.880	3.910	3.860	3.910	2.610	1,435,262
2021-11-05	3.870	3.890	3.850	3.880	2.590	1,189,565
2021-11-04	3.870	3.960	3.850	3.900	2.604	1,135,000
2021-11-03	3.940	3.940	3.840	3.870	2.584	1,863,000
2021-11-02	3.900	3.920	3.870	3.890	2.597	1,096,000
2021-11-01	3.900	3.920	3.860	3.900	2.604	774,000
2021-10-29	3.840	3.910	3.810	3.880	2.590	1,465,000
2021-10-28	3.910	3.930	3.820	3.830	2.557	2,800,000
2021-10-27	3.920	3.950	3.870	3.920	2.617	1,954,000
2021-10-26	3.940	3.990	3.900	3.980	2.657	2,427,000
2021-10-25	4.000	4.000	3.930	3.940	2.630	1,817,045

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.