HKSE - Delayed Quote HKD

Pacific Online Limited (0543.HK)

0.420 +0.005 (+1.20%)
At close: 3:59 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 0.440 0.440 0.410 0.420 0.420 61,700
Apr 24, 2024 0.450 0.450 0.415 0.415 0.415 48,000
Apr 23, 2024 0.450 0.450 0.450 0.450 0.450 -
Apr 22, 2024 0.420 0.420 0.420 0.420 0.420 -
Apr 19, 2024 0.420 0.420 0.420 0.420 0.420 -
Apr 18, 2024 0.420 0.420 0.420 0.420 0.420 -
Apr 17, 2024 0.415 0.420 0.415 0.420 0.420 301,000
Apr 16, 2024 0.430 0.430 0.400 0.415 0.415 39,000
Apr 15, 2024 0.425 0.425 0.400 0.410 0.410 543,000
Apr 12, 2024 0.450 0.450 0.450 0.450 0.450 -
Apr 11, 2024 0.450 0.450 0.450 0.450 0.450 -
Apr 10, 2024 0.440 0.480 0.440 0.450 0.450 51,700
Apr 9, 2024 0.475 0.480 0.450 0.450 0.450 110,000
Apr 8, 2024 0.470 0.480 0.470 0.470 0.470 214,050
Apr 5, 2024 0.480 0.480 0.470 0.470 0.470 264,000
Apr 3, 2024 0.465 0.470 0.465 0.470 0.470 151,000
Apr 2, 2024 0.460 0.460 0.435 0.460 0.460 244,155
Mar 28, 2024 0.460 0.460 0.460 0.460 0.460 -
Mar 27, 2024 0.460 0.480 0.460 0.460 0.460 200,000
Mar 26, 2024 0.445 0.445 0.445 0.445 0.445 -
Mar 25, 2024 0.445 0.445 0.445 0.445 0.445 17,000
Mar 22, 2024 0.445 0.445 0.445 0.445 0.445 205,000
Mar 21, 2024 0.415 0.415 0.415 0.415 0.415 -
Mar 20, 2024 0.415 0.415 0.415 0.415 0.415 22,000
Mar 19, 2024 0.420 0.420 0.415 0.415 0.415 60,000
Mar 18, 2024 0.425 0.425 0.425 0.425 0.425 -
Mar 15, 2024 0.420 0.420 0.420 0.420 0.420 -
Mar 14, 2024 0.445 0.445 0.420 0.420 0.420 11,000
Mar 13, 2024 0.415 0.415 0.415 0.415 0.415 -
Mar 12, 2024 0.425 0.440 0.415 0.415 0.415 353,000
Mar 11, 2024 0.425 0.430 0.415 0.415 0.415 11,050
Mar 8, 2024 0.420 0.420 0.420 0.420 0.420 -
Mar 7, 2024 0.425 0.425 0.400 0.420 0.420 117,000
Mar 6, 2024 0.430 0.430 0.430 0.430 0.430 -
Mar 5, 2024 0.440 0.445 0.430 0.430 0.430 230,000
Mar 4, 2024 0.435 0.435 0.435 0.435 0.435 -
Mar 1, 2024 0.435 0.435 0.435 0.435 0.435 163,000
Feb 29, 2024 0.435 0.435 0.435 0.435 0.435 -
Feb 28, 2024 0.440 0.440 0.440 0.440 0.440 -
Feb 27, 2024 0.475 0.475 0.475 0.475 0.475 -
Feb 26, 2024 0.475 0.475 0.475 0.475 0.475 -
Feb 23, 2024 0.480 0.480 0.460 0.475 0.475 10,000
Feb 22, 2024 0.470 0.470 0.470 0.470 0.470 20,000
Feb 21, 2024 0.460 0.480 0.460 0.470 0.470 36,000
Feb 20, 2024 0.475 0.475 0.475 0.475 0.475 -
Feb 19, 2024 0.480 0.485 0.480 0.485 0.485 20,000
Feb 16, 2024 0.460 0.460 0.460 0.460 0.460 -
Feb 15, 2024 0.460 0.460 0.460 0.460 0.460 355,000
Feb 14, 2024 0.465 0.465 0.460 0.460 0.460 31,000
Feb 9, 2024 0.460 0.460 0.460 0.460 0.460 -
Feb 8, 2024 0.450 0.450 0.450 0.450 0.450 12,000
Feb 7, 2024 0.460 0.460 0.455 0.460 0.460 16,000
Feb 6, 2024 0.455 0.480 0.455 0.460 0.460 164,100
Feb 5, 2024 0.455 0.455 0.455 0.460 0.460 3,000
Feb 2, 2024 0.470 0.470 0.460 0.460 0.460 128,155
Feb 1, 2024 0.475 0.475 0.475 0.475 0.475 -
Jan 31, 2024 0.475 0.475 0.475 0.475 0.475 -
Jan 30, 2024 0.460 0.475 0.460 0.475 0.475 15,000
Jan 29, 2024 0.475 0.475 0.475 0.475 0.475 -
Jan 26, 2024 0.475 0.475 0.475 0.475 0.475 -
Jan 25, 2024 0.460 0.460 0.460 0.460 0.460 -
Jan 24, 2024 0.470 0.470 0.470 0.470 0.470 -
Jan 23, 2024 0.470 0.470 0.470 0.470 0.470 -
Jan 22, 2024 0.475 0.475 0.475 0.475 0.475 -
Jan 19, 2024 0.475 0.475 0.475 0.475 0.475 -
Jan 18, 2024 0.480 0.480 0.480 0.480 0.480 -
Jan 17, 2024 0.485 0.485 0.485 0.485 0.485 -
Jan 16, 2024 0.480 0.480 0.480 0.480 0.480 -
Jan 15, 2024 0.465 0.465 0.465 0.465 0.465 -
Jan 12, 2024 0.470 0.470 0.465 0.465 0.465 29,000
Jan 11, 2024 0.490 0.490 0.485 0.485 0.485 205,000
Jan 10, 2024 0.480 0.480 0.480 0.480 0.480 55,000
Jan 9, 2024 0.480 0.480 0.480 0.480 0.480 -
Jan 8, 2024 0.480 0.495 0.470 0.480 0.480 112,155
Jan 5, 2024 0.480 0.480 0.480 0.480 0.480 148,000
Jan 4, 2024 0.480 0.480 0.460 0.480 0.480 119,000
Jan 3, 2024 0.470 0.470 0.460 0.470 0.470 118,155
Jan 2, 2024 0.480 0.480 0.465 0.470 0.470 145,000
Dec 29, 2023 0.475 0.480 0.470 0.480 0.480 123,155
Dec 28, 2023 0.470 0.470 0.445 0.470 0.470 491,000
Dec 27, 2023 0.465 0.465 0.465 0.465 0.465 -
Dec 22, 2023 0.465 0.465 0.465 0.465 0.465 -
Dec 21, 2023 0.465 0.465 0.465 0.465 0.465 -
Dec 20, 2023 0.465 0.465 0.465 0.465 0.465 -
Dec 19, 2023 0.465 0.465 0.445 0.465 0.465 113,000
Dec 18, 2023 0.460 0.465 0.460 0.460 0.460 123,000
Dec 15, 2023 0.465 0.465 0.465 0.465 0.465 -
Dec 14, 2023 0.465 0.465 0.465 0.465 0.465 -
Dec 13, 2023 0.455 0.455 0.450 0.465 0.465 716,000
Dec 12, 2023 0.475 0.480 0.475 0.480 0.480 195,000
Dec 11, 2023 0.460 0.460 0.430 0.460 0.460 16,200
Dec 8, 2023 0.460 0.460 0.460 0.460 0.460 -
Dec 7, 2023 0.450 0.560 0.400 0.460 0.460 22,000
Dec 6, 2023 0.415 0.430 0.400 0.400 0.400 32,000
Dec 5, 2023 0.395 0.395 0.395 0.395 0.395 -
Dec 4, 2023 0.405 0.410 0.390 0.400 0.400 33,000
Dec 1, 2023 0.405 0.410 0.405 0.405 0.405 49,000
Nov 30, 2023 0.430 0.430 0.420 0.420 0.420 120,500
Nov 29, 2023 0.430 0.430 0.430 0.430 0.430 31,000
Nov 28, 2023 0.450 0.450 0.430 0.430 0.430 27,867
Nov 27, 2023 0.450 0.450 0.450 0.450 0.450 51,000
Nov 24, 2023 0.450 0.450 0.450 0.450 0.450 4,465
Nov 23, 2023 0.460 0.460 0.445 0.450 0.450 2,000
Nov 22, 2023 0.440 0.440 0.440 0.440 0.440 -
Nov 21, 2023 0.420 0.430 0.420 0.435 0.435 4,610
Nov 20, 2023 0.460 0.460 0.460 0.460 0.460 -
Nov 17, 2023 0.460 0.460 0.460 0.460 0.460 -
Nov 16, 2023 0.455 0.455 0.450 0.450 0.450 51,000
Nov 15, 2023 0.450 0.450 0.450 0.450 0.450 -
Nov 14, 2023 0.450 0.450 0.450 0.450 0.450 2,155
Nov 13, 2023 0.450 0.450 0.450 0.450 0.450 -
Nov 10, 2023 0.455 0.455 0.450 0.450 0.450 10,000
Nov 9, 2023 0.460 0.470 0.460 0.460 0.460 15,000
Nov 8, 2023 0.470 0.470 0.470 0.470 0.470 -
Nov 7, 2023 0.480 0.480 0.475 0.475 0.475 9,000
Nov 6, 2023 0.490 0.490 0.475 0.480 0.480 15,000
Nov 3, 2023 0.470 0.470 0.470 0.470 0.470 138,000
Nov 2, 2023 0.470 0.470 0.470 0.470 0.470 -
Nov 1, 2023 0.470 0.470 0.470 0.470 0.470 28,000
Oct 31, 2023 0.465 0.465 0.465 0.465 0.465 2,000
Oct 30, 2023 0.485 0.485 0.475 0.480 0.480 13,000
Oct 27, 2023 0.475 0.475 0.475 0.475 0.475 -
Oct 26, 2023 0.475 0.475 0.475 0.475 0.475 -
Oct 25, 2023 0.475 0.475 0.475 0.475 0.475 -
Oct 24, 2023 0.470 0.475 0.470 0.475 0.475 33,000
Oct 20, 2023 0.470 0.475 0.470 0.475 0.475 21,000
Oct 19, 2023 0.510 0.510 0.480 0.480 0.480 5,000
Oct 18, 2023 0.500 0.500 0.475 0.500 0.500 72,000
Oct 17, 2023 0.495 0.495 0.470 0.495 0.495 7,000
Oct 16, 2023 0.460 0.495 0.460 0.495 0.495 102,155
Oct 13, 2023 0.530 0.530 0.470 0.475 0.475 2,000
Oct 12, 2023 0.590 0.600 0.520 0.520 0.520 41,000
Oct 11, 2023 0.470 0.470 0.470 0.470 0.470 -
Oct 10, 2023 0.495 0.500 0.460 0.480 0.480 246,000
Oct 9, 2023 0.455 0.455 0.455 0.455 0.455 -
Oct 6, 2023 0.450 0.480 0.450 0.455 0.455 16,000
Oct 5, 2023 0.470 0.470 0.455 0.460 0.460 8,000
Oct 4, 2023 0.470 0.470 0.470 0.470 0.470 16,000
Oct 3, 2023 0.475 0.475 0.475 0.475 0.475 -
Sep 29, 2023 0.500 0.500 0.475 0.480 0.480 59,000
Sep 28, 2023 0.490 0.490 0.490 0.490 0.490 -
Sep 27, 2023 0.480 0.485 0.480 0.485 0.485 49,000
Sep 26, 2023 0.470 0.470 0.470 0.475 0.475 2,820
Sep 25, 2023 0.490 0.490 0.475 0.490 0.490 24,350
Sep 22, 2023 0.490 0.510 0.490 0.490 0.490 149,000
Sep 21, 2023 0.490 0.520 0.490 0.510 0.510 97,000
Sep 20, 2023 0.510 0.510 0.480 0.490 0.490 184,000
Sep 19, 2023 0.530 0.530 0.500 0.510 0.510 35,000
Sep 18, 2023 0.560 0.560 0.530 0.530 0.530 302,000
Sep 15, 2023 0.570 0.580 0.560 0.560 0.560 160,100
Sep 14, 2023 0.580 0.580 0.570 0.570 0.570 21,000
Sep 13, 2023 0.590 0.590 0.580 0.590 0.590 108,000
Sep 12, 2023 0.580 0.580 0.580 0.580 0.580 -
Sep 11, 2023 0.590 0.590 0.570 0.580 0.580 3,100
Sep 7, 2023 0.620 0.620 0.620 0.620 0.620 -
Sep 6, 2023 0.600 0.630 0.600 0.630 0.630 42,000
Sep 5, 2023 0.610 0.610 0.610 0.610 0.610 -
Sep 4, 2023 0.610 0.610 0.610 0.610 0.610 -
Aug 31, 2023 0.610 0.610 0.600 0.600 0.600 151,300
Aug 30, 2023 0.610 0.610 0.610 0.610 0.610 209,000
Aug 29, 2023 0.610 0.610 0.610 0.610 0.610 77,000
Aug 28, 2023 0.620 0.620 0.620 0.620 0.620 -
Aug 25, 2023 0.620 0.620 0.620 0.620 0.620 462,000
Aug 24, 2023 0.620 0.630 0.620 0.620 0.620 221,000
Aug 23, 2023 0.620 0.620 0.610 0.610 0.610 9,000
Aug 22, 2023 0.700 0.700 0.620 0.620 0.620 63,000
Aug 21, 2023 0.630 0.630 0.610 0.610 0.610 2,000
Aug 18, 2023 0.630 0.630 0.630 0.630 0.630 101,000
Aug 17, 2023 0.630 0.630 0.630 0.630 0.630 -
Aug 16, 2023 0.630 0.630 0.630 0.630 0.630 -
Aug 15, 2023 0.630 0.640 0.630 0.630 0.630 204,000
Aug 14, 2023 0.630 0.640 0.610 0.640 0.640 136,000
Aug 11, 2023 0.640 0.640 0.640 0.640 0.640 -
Aug 10, 2023 0.640 0.640 0.610 0.640 0.640 111,000
Aug 9, 2023 0.620 0.640 0.600 0.640 0.640 173,000
Aug 8, 2023 0.660 0.660 0.630 0.650 0.650 54,000
Aug 7, 2023 0.670 0.670 0.670 0.670 0.670 -
Aug 4, 2023 0.650 0.670 0.650 0.670 0.670 4,000
Aug 3, 2023 0.650 0.650 0.650 0.650 0.650 2,000
Aug 2, 2023 0.670 0.670 0.670 0.670 0.670 -
Aug 1, 2023 0.670 0.670 0.670 0.670 0.670 -
Jul 31, 2023 0.670 0.670 0.670 0.670 0.670 -
Jul 28, 2023 0.670 0.670 0.620 0.670 0.670 357,700
Jul 27, 2023 0.670 0.690 0.670 0.690 0.690 11,355
Jul 26, 2023 0.670 0.670 0.670 0.670 0.670 -
Jul 25, 2023 0.680 0.680 0.670 0.670 0.670 5,000
Jul 24, 2023 0.680 0.680 0.680 0.680 0.680 -
Jul 21, 2023 0.680 0.680 0.680 0.680 0.680 -
Jul 20, 2023 0.670 0.670 0.670 0.670 0.670 -
Jul 19, 2023 0.670 0.670 0.670 0.670 0.670 2,800
Jul 18, 2023 0.680 0.680 0.670 0.680 0.680 78,000
Jul 14, 2023 0.710 0.700 0.690 0.690 0.690 64,000
Jul 13, 2023 0.680 0.720 0.670 0.710 0.710 23,000
Jul 12, 2023 0.700 0.700 0.670 0.670 0.670 29,000
Jul 11, 2023 0.700 0.700 0.680 0.690 0.690 12,000
Jul 10, 2023 0.690 0.690 0.690 0.690 0.690 -
Jul 7, 2023 0.710 0.710 0.680 0.690 0.690 254,000
Jul 6, 2023 0.700 0.710 0.690 0.710 0.710 30,000
Jul 5, 2023 0.700 0.700 0.700 0.700 0.700 28,000
Jul 4, 2023 0.690 0.690 0.690 0.690 0.690 -
Jul 3, 2023 0.680 0.720 0.680 0.690 0.690 5,310
Jun 30, 2023 0.700 0.700 0.670 0.700 0.700 37,155
Jun 29, 2023 0.700 0.700 0.680 0.700 0.700 3,000
Jun 28, 2023 0.680 0.700 0.670 0.700 0.700 10,000
Jun 27, 2023 0.700 0.700 0.700 0.700 0.700 -
Jun 26, 2023 0.680 0.700 0.670 0.700 0.700 28,000
Jun 23, 2023 0.710 0.720 0.660 0.680 0.680 64,000
Jun 21, 2023 0.710 0.720 0.710 0.710 0.710 221,000
Jun 20, 2023 0.720 0.720 0.690 0.710 0.710 80,000
Jun 19, 2023 0.700 0.720 0.690 0.720 0.720 114,465
Jun 16, 2023 0.700 0.700 0.690 0.690 0.690 13,000
Jun 15, 2023 0.730 0.730 0.700 0.730 0.730 66,000
Jun 14, 2023 0.670 0.750 0.670 0.700 0.700 360,000
Jun 13, 2023 0.640 0.670 0.640 0.670 0.670 34,000
Jun 12, 2023 0.640 0.650 0.640 0.650 0.650 329,000
Jun 9, 2023 0.650 0.650 0.650 0.660 0.660 51,000
Jun 8, 2023 0.660 0.670 0.650 0.660 0.660 165,710
Jun 7, 2023 0.650 0.670 0.650 0.670 0.670 2,155
Jun 6, 2023 0.680 0.680 0.650 0.670 0.670 6,000
Jun 5, 2023 0.650 0.690 0.650 0.690 0.690 50,000
Jun 2, 2023 0.650 0.650 0.650 0.650 0.650 -
Jun 1, 2023 0.680 0.680 0.650 0.650 0.650 2,000
May 31, 2023 0.690 0.690 0.690 0.690 0.690 -
May 30, 2023 0.680 0.690 0.680 0.690 0.690 50,000
May 29, 2023 0.650 0.670 0.650 0.670 0.670 51,900
May 25, 2023 0.700 0.700 0.660 0.680 0.680 4,000
May 24, 2023 0.710 0.710 0.660 0.680 0.680 5,000
May 23, 2023 0.690 0.690 0.660 0.690 0.690 48,155
May 22, 2023 0.690 0.690 0.690 0.690 0.690 -
May 19, 2023 0.680 0.710 0.680 0.700 0.700 24,000
May 18, 2023 0.700 0.710 0.680 0.710 0.710 76,000
May 17, 2023 0.113 Dividend
May 17, 2023 0.770 0.780 0.670 0.710 0.710 297,000
May 16, 2023 0.850 0.850 0.810 0.820 0.707 813,000
May 15, 2023 0.850 0.850 0.830 0.850 0.733 338,000
May 12, 2023 0.850 0.860 0.850 0.850 0.733 71,000
May 11, 2023 0.830 0.870 0.830 0.870 0.750 438,000
May 10, 2023 0.820 0.840 0.820 0.830 0.716 302,155
May 9, 2023 0.810 0.820 0.810 0.820 0.707 130,000
May 8, 2023 0.790 0.810 0.790 0.810 0.699 201,155
May 5, 2023 0.800 0.800 0.780 0.780 0.673 19,275
May 4, 2023 0.780 0.800 0.780 0.780 0.673 35,000
May 3, 2023 0.770 0.800 0.770 0.770 0.664 44,000
May 2, 2023 0.800 0.800 0.800 0.800 0.690 -
Apr 28, 2023 0.820 0.820 0.800 0.800 0.690 9,000
Apr 27, 2023 0.800 0.800 0.800 0.800 0.690 -
Apr 26, 2023 0.780 0.800 0.780 0.800 0.690 175,000
Apr 25, 2023 0.780 0.800 0.780 0.790 0.681 33,100