U.S. Markets open in 3 hrs 5 mins

PACIFICTEXTILES (1382.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
8.100-0.050 (-0.613%)
At close: 4:09PM HKT
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20178.268.268.038.108.10342,000
Sep 20, 20178.238.238.148.158.151,295,027
Sep 19, 20178.488.488.268.298.291,300,000
Sep 18, 20178.108.468.058.448.444,730,000
Sep 15, 20177.718.057.708.058.052,927,090
Sep 14, 20177.807.827.687.727.721,224,000
Sep 13, 20177.907.917.727.757.751,596,800
Sep 12, 20177.897.917.827.827.821,406,000
Sep 11, 20177.907.927.837.897.891,499,760
Sep 08, 20178.188.187.867.917.911,844,000
Sep 07, 20178.308.308.078.168.161,554,000
Sep 06, 20178.028.307.968.298.291,522,000
Sep 05, 20178.078.088.008.028.02947,000
Sep 04, 20177.968.067.898.068.06984,214
Sep 01, 20177.957.977.907.967.96756,000
Aug 31, 20177.907.967.847.967.961,471,000
Aug 30, 20177.957.957.807.837.831,397,000
Aug 29, 20177.857.907.827.897.891,122,000
Aug 28, 20177.927.957.867.907.901,846,232
Aug 25, 20178.008.047.847.917.911,038,258
Aug 24, 20177.707.967.647.967.962,271,883
Aug 23, 20177.697.697.697.697.69-
Aug 22, 20177.807.867.537.707.706,819,000
Aug 21, 20178.068.067.707.817.813,972,000
Aug 18, 20178.418.418.058.118.112,680,000
Aug 17, 20178.208.418.208.418.411,211,585
Aug 16, 20178.228.278.168.248.241,921,000
Aug 15, 20178.438.568.208.228.222,525,000
Aug 15, 20170.3 Dividend
Aug 14, 20178.648.738.498.658.352,369,000
Aug 11, 20178.748.748.608.628.321,789,400
Aug 10, 20178.768.768.718.748.44817,094
Aug 09, 20178.818.818.718.768.46828,000
Aug 08, 20178.678.768.678.768.46919,400
Aug 07, 20178.688.708.658.698.39685,000
Aug 04, 20178.788.788.618.658.352,878,200
Aug 03, 20178.798.808.688.708.401,934,000
Aug 02, 20178.899.008.688.798.493,480,000
Aug 01, 20178.848.928.808.908.591,295,271
Jul 31, 20178.858.868.718.848.531,026,300
Jul 28, 20178.888.948.808.868.55609,000
Jul 27, 20178.908.938.748.938.622,238,232
Jul 26, 20179.009.038.868.888.571,019,000
Jul 25, 20179.109.108.969.038.72596,000
Jul 24, 20179.059.118.979.108.782,459,600
Jul 21, 20179.199.198.989.078.762,390,031
Jul 20, 20179.229.299.159.188.86585,000
Jul 19, 20179.299.299.159.208.88900,000
Jul 18, 20179.489.489.289.298.97428,600
Jul 17, 20179.459.469.329.389.05583,000
Jul 14, 20179.389.559.369.409.07921,200
Jul 13, 20179.259.369.259.349.02724,000
Jul 12, 20179.369.389.279.318.99886,100
Jul 11, 20179.349.389.299.318.99457,328
Jul 10, 20179.509.509.319.329.00518,162
Jul 07, 20179.449.509.429.499.161,382,800
Jul 06, 20179.369.459.369.429.091,539,852
Jul 05, 20179.359.489.309.459.121,398,000
Jul 04, 20179.509.509.229.369.043,554,000
Jul 03, 20179.589.909.309.519.188,897,700
Jun 30, 20178.719.038.709.018.702,045,000
Jun 29, 20178.768.768.618.718.41796,000
Jun 28, 20178.588.778.588.748.44905,000
Jun 27, 20178.648.688.538.568.262,106,000
Jun 26, 20178.888.888.628.648.341,946,000
Jun 23, 20178.988.988.788.908.591,618,800
Jun 22, 20179.049.098.808.998.681,225,600
Jun 21, 20179.089.109.039.068.751,417,300
Jun 20, 20179.069.159.069.068.752,304,000
Jun 19, 20178.989.188.909.108.782,707,300
Jun 16, 20178.999.008.919.008.691,817,679
Jun 15, 20178.959.008.908.998.681,407,000
Jun 14, 20178.908.948.898.948.632,280,000
Jun 13, 20178.858.898.848.888.57779,000
Jun 12, 20178.968.968.788.868.551,076,000
Jun 09, 20178.798.888.708.888.571,645,952
Jun 08, 20178.808.848.718.828.511,235,300
Jun 07, 20178.608.858.568.858.542,636,500
Jun 06, 20178.608.658.548.588.282,543,000
Jun 05, 20178.648.708.608.668.36652,000
Jun 02, 20178.618.648.598.648.34843,901
Jun 01, 20178.618.708.608.618.31452,000
May 31, 20178.678.678.588.638.332,123,604
May 29, 20178.608.678.608.678.37417,000
May 26, 20178.588.728.588.668.36631,000
May 25, 20178.598.658.598.608.30902,000
May 24, 20178.638.678.588.608.301,199,416
May 23, 20178.648.698.608.608.302,292,000
May 22, 20178.778.778.618.618.311,557,224
May 19, 20178.678.738.658.658.351,726,800
May 18, 20178.658.708.588.628.322,333,000
May 17, 20178.808.858.688.718.417,371,800
May 16, 20178.678.818.648.788.481,000,400
May 15, 20178.758.778.638.698.392,950,234
May 12, 20178.758.848.718.758.45975,531
May 11, 20178.788.808.718.758.45735,000
May 10, 20179.009.008.788.858.541,618,400
May 09, 20178.909.008.858.998.684,309,400
May 08, 20178.808.858.758.838.523,158,440
May 05, 20178.728.788.708.758.452,661,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...