HKSE - Delayed Quote HKD

Pacific Textiles Holdings Limited (1382.HK)

1.500 +0.090 (+6.38%)
At close: 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 1.430 1.510 1.430 1.500 1.500 1,767,000
Apr 25, 2024 1.420 1.440 1.390 1.410 1.410 612,000
Apr 24, 2024 1.420 1.460 1.410 1.410 1.410 1,365,000
Apr 23, 2024 1.400 1.440 1.400 1.420 1.420 1,123,092
Apr 22, 2024 1.370 1.420 1.370 1.400 1.400 1,244,000
Apr 19, 2024 1.390 1.390 1.340 1.340 1.340 1,645,000
Apr 18, 2024 1.390 1.400 1.370 1.390 1.390 678,000
Apr 17, 2024 1.380 1.390 1.360 1.390 1.390 816,000
Apr 16, 2024 1.420 1.420 1.370 1.380 1.380 1,738,000
Apr 15, 2024 1.460 1.460 1.420 1.430 1.430 1,901,000
Apr 12, 2024 1.540 1.540 1.460 1.480 1.480 1,967,000
Apr 11, 2024 1.480 1.540 1.460 1.500 1.500 3,662,000
Apr 10, 2024 1.420 1.510 1.410 1.500 1.500 3,334,000
Apr 9, 2024 1.390 1.420 1.390 1.410 1.410 1,455,106
Apr 8, 2024 1.380 1.450 1.380 1.390 1.390 3,465,000
Apr 5, 2024 1.360 1.390 1.360 1.380 1.380 1,147,000
Apr 3, 2024 1.320 1.380 1.310 1.370 1.370 2,923,000
Apr 2, 2024 1.260 1.320 1.260 1.320 1.320 2,519,000
Mar 28, 2024 1.270 1.280 1.250 1.260 1.260 1,181,000
Mar 27, 2024 1.270 1.280 1.250 1.270 1.270 1,732,000
Mar 26, 2024 1.280 1.280 1.250 1.270 1.270 843,000
Mar 25, 2024 1.280 1.280 1.240 1.250 1.250 1,074,000
Mar 22, 2024 1.310 1.310 1.270 1.280 1.280 944,000
Mar 21, 2024 1.300 1.320 1.290 1.310 1.310 1,312,811
Mar 20, 2024 1.300 1.330 1.290 1.310 1.310 1,167,000
Mar 19, 2024 1.260 1.320 1.260 1.310 1.310 1,853,000
Mar 18, 2024 1.250 1.260 1.210 1.240 1.240 1,632,000
Mar 15, 2024 1.240 1.250 1.180 1.180 1.180 23,618,873
Mar 14, 2024 1.270 1.300 1.230 1.240 1.240 2,043,000
Mar 13, 2024 1.280 1.290 1.260 1.270 1.270 1,273,000
Mar 12, 2024 1.240 1.310 1.240 1.290 1.290 3,853,000
Mar 11, 2024 1.230 1.260 1.220 1.260 1.260 1,758,000
Mar 8, 2024 1.200 1.240 1.200 1.230 1.230 957,000
Mar 7, 2024 1.230 1.230 1.200 1.210 1.210 455,101
Mar 6, 2024 1.200 1.220 1.200 1.220 1.220 1,084,000
Mar 5, 2024 1.220 1.240 1.180 1.210 1.210 1,649,000
Mar 4, 2024 1.250 1.250 1.230 1.240 1.240 652,000
Mar 1, 2024 1.260 1.260 1.210 1.260 1.260 481,000
Feb 29, 2024 1.220 1.240 1.200 1.240 1.240 1,222,000
Feb 28, 2024 1.230 1.240 1.220 1.220 1.220 1,162,000
Feb 27, 2024 1.230 1.250 1.210 1.240 1.240 1,630,000
Feb 26, 2024 1.240 1.250 1.230 1.230 1.230 661,000
Feb 23, 2024 1.280 1.280 1.230 1.240 1.240 1,740,791
Feb 22, 2024 1.230 1.260 1.220 1.250 1.250 1,900,000
Feb 21, 2024 1.210 1.250 1.210 1.240 1.240 1,091,500
Feb 20, 2024 1.250 1.250 1.210 1.210 1.210 2,626,000
Feb 19, 2024 1.310 1.310 1.240 1.250 1.250 1,369,000
Feb 16, 2024 1.250 1.330 1.250 1.320 1.320 1,518,000
Feb 15, 2024 1.240 1.280 1.240 1.260 1.260 463,000
Feb 14, 2024 1.220 1.280 1.220 1.260 1.260 826,000
Feb 9, 2024 1.240 1.240 1.240 1.240 1.240 -
Feb 8, 2024 1.220 1.280 1.220 1.260 1.260 1,102,000
Feb 7, 2024 1.210 1.240 1.180 1.220 1.220 1,169,559
Feb 6, 2024 1.180 1.210 1.170 1.190 1.190 1,695,123
Feb 5, 2024 1.170 1.200 1.170 1.180 1.180 418,638
Feb 2, 2024 1.220 1.220 1.170 1.180 1.180 957,000
Feb 1, 2024 1.240 1.240 1.210 1.220 1.220 547,000
Jan 31, 2024 1.240 1.260 1.220 1.240 1.240 353,000
Jan 30, 2024 1.230 1.330 1.210 1.240 1.240 2,623,000
Jan 29, 2024 1.210 1.240 1.210 1.230 1.230 1,444,000
Jan 26, 2024 1.210 1.230 1.200 1.210 1.210 778,000
Jan 25, 2024 1.230 1.230 1.200 1.210 1.210 2,353,000
Jan 24, 2024 1.230 1.250 1.170 1.230 1.230 550,000
Jan 23, 2024 1.180 1.220 1.170 1.210 1.210 1,544,000
Jan 22, 2024 1.190 1.200 1.150 1.170 1.170 1,963,830
Jan 19, 2024 1.230 1.230 1.200 1.200 1.200 1,433,000
Jan 18, 2024 1.230 1.230 1.190 1.220 1.220 1,815,000
Jan 17, 2024 1.250 1.250 1.210 1.210 1.210 1,914,000
Jan 16, 2024 1.280 1.310 1.260 1.260 1.260 1,388,000
Jan 15, 2024 1.310 1.310 1.310 1.310 1.310 -
Jan 12, 2024 1.360 1.370 1.310 1.310 1.310 769,000
Jan 11, 2024 1.340 1.370 1.330 1.340 1.340 709,000
Jan 10, 2024 1.310 1.360 1.290 1.340 1.340 4,212,000
Jan 9, 2024 1.300 1.340 1.290 1.300 1.300 1,169,000
Jan 8, 2024 1.340 1.350 1.300 1.300 1.300 949,806
Jan 5, 2024 1.340 1.360 1.340 1.340 1.340 525,000
Jan 4, 2024 1.360 1.390 1.350 1.350 1.350 857,000
Jan 3, 2024 1.370 1.380 1.350 1.370 1.370 724,423
Jan 2, 2024 1.360 1.380 1.330 1.380 1.380 886,000
Dec 29, 2023 1.350 1.380 1.340 1.350 1.350 728,000
Dec 28, 2023 1.310 1.350 1.310 1.330 1.330 769,000
Dec 27, 2023 1.310 1.320 1.290 1.300 1.300 787,000
Dec 22, 2023 1.310 1.330 1.290 1.300 1.300 2,477,000
Dec 21, 2023 1.300 1.340 1.290 1.310 1.310 852,682
Dec 20, 2023 1.340 1.340 1.290 1.300 1.300 1,171,000
Dec 19, 2023 1.320 1.330 1.300 1.320 1.320 900,000
Dec 18, 2023 1.340 1.350 1.310 1.320 1.320 838,000
Dec 15, 2023 1.320 1.380 1.320 1.360 1.360 1,344,000
Dec 14, 2023 1.290 1.330 1.290 1.320 1.320 1,276,000
Dec 13, 2023 1.300 1.300 1.270 1.290 1.290 660,000
Dec 12, 2023 1.290 1.310 1.270 1.310 1.310 1,281,500
Dec 11, 2023 1.290 1.290 1.250 1.270 1.270 1,987,000
Dec 8, 2023 1.320 1.320 1.290 1.290 1.290 1,412,000
Dec 7, 2023 1.370 1.370 1.300 1.320 1.320 3,058,033
Dec 6, 2023 0.070 Dividend
Dec 6, 2023 1.430 1.430 1.360 1.370 1.370 1,901,000
Dec 5, 2023 1.440 1.490 1.430 1.460 1.390 4,210,317
Dec 4, 2023 1.450 1.460 1.440 1.440 1.371 2,602,000
Dec 1, 2023 1.460 1.460 1.450 1.450 1.380 1,421,000
Nov 30, 2023 1.450 1.470 1.430 1.460 1.390 2,328,000
Nov 29, 2023 1.460 1.460 1.440 1.450 1.380 1,756,000
Nov 28, 2023 1.470 1.480 1.460 1.460 1.390 1,478,000
Nov 27, 2023 1.490 1.490 1.460 1.480 1.409 1,427,000
Nov 24, 2023 1.530 1.540 1.490 1.500 1.428 1,633,000
Nov 23, 2023 1.480 1.510 1.460 1.500 1.428 544,000
Nov 22, 2023 1.480 1.480 1.460 1.470 1.400 1,035,000
Nov 21, 2023 1.470 1.480 1.460 1.460 1.390 746,632
Nov 20, 2023 1.480 1.480 1.470 1.470 1.400 755,000
Nov 17, 2023 1.490 1.500 1.460 1.490 1.419 1,165,000
Nov 16, 2023 1.510 1.530 1.500 1.500 1.428 985,000
Nov 15, 2023 1.500 1.530 1.490 1.520 1.447 1,274,000
Nov 14, 2023 1.490 1.510 1.470 1.480 1.409 2,245,000
Nov 13, 2023 1.490 1.500 1.480 1.490 1.419 494,000
Nov 10, 2023 1.510 1.510 1.470 1.500 1.428 521,000
Nov 9, 2023 1.510 1.540 1.510 1.520 1.447 183,000
Nov 8, 2023 1.530 1.530 1.500 1.500 1.428 645,000
Nov 7, 2023 1.570 1.580 1.520 1.530 1.457 1,684,554
Nov 6, 2023 1.580 1.600 1.570 1.590 1.514 891,000
Nov 3, 2023 1.460 1.570 1.460 1.560 1.485 2,029,000
Nov 2, 2023 1.460 1.480 1.440 1.450 1.380 2,659,000
Nov 1, 2023 1.490 1.490 1.440 1.460 1.390 1,118,000
Oct 31, 2023 1.520 1.520 1.480 1.490 1.419 2,304,373
Oct 30, 2023 1.600 1.600 1.520 1.520 1.447 1,515,000
Oct 27, 2023 1.550 1.570 1.540 1.550 1.476 1,428,000
Oct 26, 2023 1.550 1.580 1.550 1.560 1.485 1,598,000
Oct 25, 2023 1.570 1.640 1.560 1.580 1.504 2,002,000
Oct 24, 2023 1.580 1.610 1.580 1.600 1.523 1,346,807
Oct 20, 2023 1.550 1.620 1.550 1.590 1.514 1,384,000
Oct 19, 2023 1.510 1.590 1.510 1.570 1.495 771,000
Oct 18, 2023 1.580 1.600 1.540 1.560 1.485 2,956,000
Oct 17, 2023 1.580 1.620 1.580 1.590 1.514 2,604,000
Oct 16, 2023 1.610 1.610 1.590 1.590 1.514 534,000
Oct 13, 2023 1.660 1.660 1.600 1.620 1.542 924,196
Oct 12, 2023 1.640 1.670 1.640 1.660 1.580 536,100
Oct 11, 2023 1.610 1.630 1.610 1.620 1.542 830,000
Oct 10, 2023 1.600 1.640 1.600 1.610 1.533 897,000
Oct 9, 2023 1.560 1.640 1.560 1.620 1.542 710,890
Oct 6, 2023 1.620 1.640 1.610 1.640 1.561 821,000
Oct 5, 2023 1.550 1.640 1.540 1.590 1.514 2,247,000
Oct 4, 2023 1.590 1.590 1.550 1.560 1.485 1,580,000
Oct 3, 2023 1.630 1.630 1.570 1.590 1.514 1,384,000
Sep 29, 2023 1.610 1.650 1.610 1.620 1.542 1,183,000
Sep 28, 2023 1.670 1.670 1.600 1.610 1.533 1,270,000
Sep 27, 2023 1.630 1.660 1.620 1.650 1.571 492,000
Sep 26, 2023 1.700 1.700 1.620 1.640 1.561 1,756,000
Sep 25, 2023 1.680 1.720 1.630 1.680 1.599 2,933,000
Sep 22, 2023 1.570 1.690 1.570 1.650 1.571 6,714,000
Sep 21, 2023 1.560 1.570 1.510 1.550 1.476 1,784,365
Sep 20, 2023 1.560 1.580 1.550 1.570 1.495 953,000
Sep 19, 2023 1.600 1.600 1.540 1.560 1.485 2,650,000
Sep 18, 2023 1.680 1.680 1.600 1.600 1.523 2,235,000
Sep 15, 2023 1.670 1.710 1.660 1.690 1.609 2,208,000
Sep 14, 2023 1.680 1.690 1.650 1.670 1.590 391,000
Sep 13, 2023 1.690 1.710 1.670 1.680 1.599 1,476,000
Sep 12, 2023 1.690 1.710 1.680 1.680 1.599 976,000
Sep 11, 2023 1.740 1.740 1.690 1.710 1.628 1,255,000
Sep 7, 2023 1.750 1.760 1.730 1.740 1.657 945,677
Sep 6, 2023 1.730 1.760 1.720 1.730 1.647 2,128,498
Sep 5, 2023 1.700 1.800 1.700 1.780 1.695 2,808,000
Sep 4, 2023 1.700 1.740 1.670 1.730 1.647 8,922,215
Aug 31, 2023 1.680 1.720 1.670 1.670 1.590 26,673,664
Aug 30, 2023 1.660 1.710 1.660 1.660 1.580 4,374,000
Aug 29, 2023 1.650 1.690 1.650 1.670 1.590 4,196,263
Aug 28, 2023 1.700 1.710 1.630 1.650 1.571 2,641,000
Aug 25, 2023 1.670 1.680 1.640 1.650 1.571 2,464,000
Aug 24, 2023 1.740 1.760 1.680 1.680 1.599 2,390,000
Aug 23, 2023 1.700 1.770 1.700 1.750 1.666 1,645,000
Aug 22, 2023 1.650 1.740 1.650 1.730 1.647 2,688,760
Aug 21, 2023 1.710 1.720 1.640 1.660 1.580 3,748,114
Aug 18, 2023 1.740 1.780 1.720 1.720 1.638 2,317,000
Aug 17, 2023 1.760 1.790 1.720 1.790 1.704 1,765,000
Aug 16, 2023 1.800 1.820 1.780 1.790 1.704 1,562,000
Aug 15, 2023 0.040 Dividend
Aug 15, 2023 1.840 1.840 1.800 1.830 1.742 2,900,000
Aug 14, 2023 1.890 1.900 1.870 1.880 1.752 2,440,000
Aug 11, 2023 1.910 1.930 1.840 1.910 1.780 4,365,000
Aug 10, 2023 1.930 1.950 1.900 1.910 1.780 1,231,000
Aug 9, 2023 1.940 1.940 1.910 1.930 1.798 1,229,000
Aug 8, 2023 1.950 1.960 1.920 1.940 1.808 1,847,000
Aug 7, 2023 1.890 1.950 1.870 1.950 1.817 4,194,983
Aug 4, 2023 1.940 1.940 1.890 1.890 1.761 1,483,000
Aug 3, 2023 1.900 1.920 1.890 1.910 1.780 886,000
Aug 2, 2023 1.950 1.950 1.910 1.910 1.780 934,000
Aug 1, 2023 1.940 1.970 1.910 1.950 1.817 2,034,000
Jul 31, 2023 1.970 1.990 1.940 1.940 1.808 2,988,000
Jul 28, 2023 1.940 1.980 1.940 1.970 1.836 2,929,000
Jul 27, 2023 1.950 1.970 1.930 1.960 1.826 1,680,000
Jul 26, 2023 1.930 1.980 1.920 1.940 1.808 2,628,000
Jul 25, 2023 1.960 1.970 1.920 1.930 1.798 3,084,000
Jul 24, 2023 1.960 2.020 1.950 1.950 1.817 2,147,000
Jul 21, 2023 1.900 1.980 1.900 1.980 1.845 2,660,145
Jul 20, 2023 1.920 1.970 1.900 1.910 1.780 2,329,000
Jul 19, 2023 1.900 1.930 1.880 1.900 1.770 6,138,000
Jul 18, 2023 1.890 1.940 1.850 1.900 1.770 3,948,000
Jul 14, 2023 1.930 1.930 1.890 1.890 1.761 2,011,000
Jul 13, 2023 1.920 1.980 1.900 1.910 1.780 2,359,000
Jul 12, 2023 1.860 1.920 1.860 1.920 1.789 2,783,000
Jul 11, 2023 1.820 1.870 1.810 1.860 1.733 2,507,000
Jul 10, 2023 1.810 1.820 1.790 1.810 1.687 1,749,000
Jul 7, 2023 1.810 1.810 1.760 1.780 1.659 4,265,661
Jul 6, 2023 1.860 1.860 1.790 1.810 1.687 3,750,000
Jul 5, 2023 1.870 1.870 1.840 1.850 1.724 2,703,000
Jul 4, 2023 1.850 1.870 1.850 1.860 1.733 1,984,000
Jul 3, 2023 1.850 1.860 1.830 1.850 1.724 1,891,000
Jun 30, 2023 1.830 1.850 1.820 1.830 1.705 2,274,000
Jun 29, 2023 1.910 1.910 1.800 1.820 1.696 5,591,000
Jun 28, 2023 1.940 1.940 1.890 1.900 1.770 2,207,000
Jun 27, 2023 1.920 1.950 1.890 1.940 1.808 4,951,888
Jun 26, 2023 1.930 1.940 1.820 1.860 1.733 11,950,000
Jun 23, 2023 1.990 1.990 1.920 1.940 1.808 1,710,000
Jun 21, 2023 2.020 2.020 1.960 1.990 1.854 2,477,242
Jun 20, 2023 2.000 2.020 1.980 2.010 1.873 5,436,000
Jun 19, 2023 2.060 2.060 1.970 1.990 1.854 5,415,000
Jun 16, 2023 2.020 2.070 1.990 2.050 1.910 5,932,500
Jun 15, 2023 2.200 2.200 1.990 2.000 1.864 20,225,100
Jun 14, 2023 2.360 2.380 2.330 2.340 2.180 1,762,000
Jun 13, 2023 2.320 2.350 2.320 2.340 2.180 749,000
Jun 12, 2023 2.330 2.330 2.280 2.310 2.152 679,000
Jun 9, 2023 2.300 2.360 2.300 2.320 2.162 1,378,000
Jun 8, 2023 2.300 2.310 2.280 2.300 2.143 1,148,000
Jun 7, 2023 2.270 2.320 2.250 2.310 2.152 1,759,701
Jun 6, 2023 2.300 2.320 2.260 2.270 2.115 2,354,000
Jun 5, 2023 2.350 2.350 2.300 2.320 2.162 1,253,000
Jun 2, 2023 2.330 2.330 2.290 2.320 2.162 832,000
Jun 1, 2023 2.290 2.320 2.250 2.290 2.134 2,098,000
May 31, 2023 2.360 2.360 2.270 2.280 2.125 2,989,000
May 30, 2023 2.370 2.370 2.320 2.360 2.199 813,000
May 29, 2023 2.340 2.380 2.340 2.360 2.199 1,500,000
May 25, 2023 2.360 2.370 2.330 2.350 2.190 1,416,000
May 24, 2023 2.400 2.440 2.360 2.370 2.208 1,262,000
May 23, 2023 2.460 2.470 2.400 2.410 2.246 1,834,000
May 22, 2023 2.460 2.490 2.450 2.470 2.302 627,676
May 19, 2023 2.470 2.490 2.450 2.460 2.292 725,000
May 18, 2023 2.480 2.500 2.470 2.470 2.302 737,000
May 17, 2023 2.490 2.500 2.470 2.490 2.320 5,016,000
May 16, 2023 2.510 2.510 2.490 2.510 2.339 384,000
May 15, 2023 2.510 2.540 2.470 2.510 2.339 1,256,000
May 12, 2023 2.570 2.570 2.510 2.510 2.339 899,000
May 11, 2023 2.580 2.580 2.540 2.560 2.385 635,000
May 10, 2023 2.550 2.590 2.550 2.580 2.404 932,000
May 9, 2023 2.600 2.600 2.560 2.570 2.395 599,000
May 8, 2023 2.600 2.650 2.580 2.590 2.413 909,645
May 5, 2023 2.570 2.590 2.540 2.580 2.404 1,365,000
May 4, 2023 2.500 2.620 2.490 2.550 2.376 2,728,000
May 3, 2023 2.510 2.510 2.460 2.480 2.311 829,000
May 2, 2023 2.530 2.530 2.480 2.520 2.348 785,000
Apr 28, 2023 2.520 2.540 2.500 2.520 2.348 667,000
Apr 27, 2023 2.450 2.510 2.440 2.500 2.329 802,000
Apr 26, 2023 2.450 2.480 2.450 2.450 2.283 848,374

Related Tickers

2678.HK Texhong International Group Limited
4.300
+4.37%
 
0420.HK Fountain Set (Holdings) Limited
0.500
+1.01%
 
0707.HK Asia Television Holdings Limited
0.220
-3.08%
 
0321.HK Texwinca Holdings Limited
0.750
-1.32%
 
2313.HK Shenzhou International Group Holdings Limited
77.350
+1.91%