Best Pacific Intl Hldgs Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	1.920	1.920	1.890	1.900	1.136	58,000
2022-06-01	1.960	1.970	1.920	1.930	1.154	514,725
2022-05-31	2.040	2.040	2.040	2.040	1.220	602,000
2022-05-26	1.960	2.110	1.930	1.960	1.172	20,000
2022-05-25	1.890	1.960	1.880	1.960	1.172	110,000
2022-05-24	1.940	1.940	1.900	1.900	1.136	130,000
2022-05-23	2.000	2.000	1.910	1.990	1.190	34,000
2022-05-18	2.020	2.060	1.990	2.060	1.232	12,000
2022-05-17	2.020	2.020	2.020	2.020	1.208	10,000
2022-05-16	2.070	2.070	2.070	2.070	1.238	2,000
2022-05-13	2.060	2.120	2.040	2.120	1.268	156,000
2022-05-11	2.030	2.120	2.030	2.120	1.268	6,000
2022-05-10	2.050	2.120	2.050	2.120	1.268	8,000
2022-05-06	2.060	2.120	2.060	2.120	1.268	6,000
2022-04-29	2.200	2.200	2.020	2.180	1.304	48,000
2022-04-28	2.200	2.200	2.070	2.200	1.316	106,300
2022-04-27	2.200	2.200	2.200	2.200	1.316	18,000
2022-04-25	2.200	2.200	2.100	2.200	1.316	34,000
2022-04-19	2.050	2.160	2.050	2.150	1.286	6,000
2022-04-12	2.050	2.160	2.040	2.150	1.286	52,000
2022-04-11	2.080	2.090	2.040	2.040	1.220	86,000
2022-04-08	2.080	2.200	2.070	2.200	1.316	98,000
2022-04-01	2.180	2.200	2.020	2.180	1.304	154,000
2022-03-31	2.200	2.200	2.150	2.200	1.316	282,000
2022-03-30	2.230	2.340	2.200	2.260	1.352	498,000
2022-03-29	2.280	2.280	2.190	2.260	1.352	100,000
2022-03-28	2.180	2.180	2.180	2.180	1.304	6,000
2022-03-25	2.180	2.180	2.180	2.180	1.304	6,000
2022-03-24	2.190	2.210	2.180	2.180	1.304	54,170
2022-03-23	2.200	2.200	2.190	2.190	1.310	8,000
2022-03-22	2.210	2.210	2.040	2.190	1.310	1,699,526
2022-03-21	1.970	2.120	1.970	2.120	1.268	46,000
2022-03-18	2.090	2.090	2.090	2.090	1.250	4,000
2022-03-17	2.100	2.100	2.090	2.090	1.250	20,000
2022-03-16	1.900	2.120	1.880	2.120	1.268	82,000
2022-03-11	2.170	2.170	2.170	2.170	1.298	14,000
2022-03-10	2.180	2.200	2.180	2.190	1.310	66,000
2022-03-09	2.010	2.090	2.010	2.080	1.244	8,000
2022-03-08	2.000	2.120	2.000	2.120	1.268	6,000
2022-03-07	2.200	2.200	2.010	2.190	1.310	54,000
2022-03-04	2.100	2.250	2.040	2.250	1.346	90,000
2022-03-02	2.100	2.200	2.100	2.200	1.316	4,000
2022-02-25	2.100	2.200	2.100	2.200	1.316	32,000
2022-02-24	2.220	2.220	2.200	2.200	1.316	2,000
2022-02-15	2.320	2.320	2.320	2.320	1.387	2,000
2022-02-11	2.180	2.320	2.180	2.320	1.387	4,000
2022-02-09	2.180	2.320	2.180	2.320	1.387	2,000
2022-02-08	2.120	2.330	2.120	2.330	1.393	104,000
2022-02-04	2.310	2.310	2.100	2.300	1.375	22,000
2022-01-28	2.210	2.320	2.100	2.310	1.381	72,000
2022-01-25	2.210	2.210	2.210	2.210	1.322	2,000
2022-01-21	2.110	2.210	2.000	2.210	1.322	88,000
2022-01-18	2.240	2.240	2.110	2.110	1.262	50,000
2022-01-14	2.250	2.250	2.250	2.250	1.346	40,000
2022-01-12	2.110	2.320	2.110	2.320	1.387	4,000
2022-01-11	2.090	2.370	2.090	2.370	1.417	54,000
2022-01-07	2.030	2.030	2.000	2.010	1.202	1,000,000
2022-01-06	1.900	1.980	1.900	1.980	1.184	4,000
2022-01-05	2.090	2.090	2.090	2.090	1.250	20,000
2022-01-04	2.090	2.090	2.090	2.090	1.250	16,000

← NewerPage 17 of 18 · 1,040 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	0.1210 HKD
2026-06-12	0.1400 HKD
2025-09-18	0.1250 HKD
2025-06-06	0.1591 HKD
2024-09-10	0.1333 HKD
2024-06-28	0.1138 HKD
2023-09-13	0.0530 HKD
2023-07-03	0.0422 HKD
2022-09-09	0.0728 HKD
2022-07-04	0.1180 HKD
2021-11-09	0.0750 HKD
2021-06-02	0.0740 HKD
2020-06-03	0.0580 HKD
2019-05-24	0.0670 HKD

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