2343.HK - Pacific Basin Shipping Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20181.7901.8301.7301.7601.76016,348,000
Oct 22, 20181.7301.8201.7201.8001.80012,600,174
Oct 19, 20181.7401.7401.6901.6901.69014,729,937
Oct 18, 20181.8301.8501.7201.7401.7408,145,309
Oct 16, 20181.7901.8901.7801.8001.8009,351,919
Oct 15, 20181.8201.8401.7701.7801.78015,545,027
Oct 12, 20181.7801.8501.7701.8001.80013,543,336
Oct 11, 20181.7901.8501.7301.7501.75030,465,000
Oct 10, 20181.8501.8701.8401.8401.8407,923,000
Oct 09, 20181.8401.8701.8401.8601.86014,329,657
Oct 08, 20181.9101.9101.8301.8401.8406,905,000
Oct 05, 20181.9201.9401.8801.8801.8805,109,000
Oct 04, 20181.9301.9801.9101.9401.94013,149,000
Oct 03, 20181.8401.9501.8401.9401.94013,885,604
Oct 02, 20181.8801.8801.8301.8501.85013,538,343
Sep 28, 20181.8301.8901.8301.8601.86022,931,970
Sep 27, 20181.9001.9901.8101.8301.83011,307,000
Sep 26, 20181.9001.9501.9001.9001.9008,504,308
Sep 24, 20181.9601.9601.8601.8901.8906,489,162
Sep 21, 20181.8701.9901.8601.9801.98020,985,275
Sep 20, 20181.8401.8801.8301.8501.85016,739,000
Sep 19, 20181.8301.8501.7901.8401.84020,022,942
Sep 18, 20181.8101.8501.8001.8201.82014,873,932
Sep 17, 20181.8501.8501.7801.8301.8309,678,804
Sep 14, 20181.7801.8801.7601.8601.86028,551,200
Sep 13, 20181.6501.8001.6501.7701.77025,035,245
Sep 12, 20181.6501.6501.5901.6301.63039,553,723
Sep 11, 20181.7001.7001.6101.6301.63022,173,715
Sep 10, 20181.7001.7101.6201.6801.68015,859,073
Sep 07, 20181.7301.7601.7001.7201.7205,279,050
Sep 06, 20181.7001.7501.6901.7201.72033,347,716
Sep 05, 20181.7501.7601.6801.7001.70032,362,860
Sep 04, 20181.8001.8001.7001.7401.74049,471,000
Sep 03, 20181.8701.8801.7901.8101.81011,150,000
Aug 31, 20181.8801.9201.8301.8801.8807,081,850
Aug 30, 20181.9401.9401.8901.8901.8903,995,000
Aug 29, 20181.9301.9501.9001.9301.9303,853,000
Aug 28, 20181.9501.9801.9101.9301.9302,592,764
Aug 27, 20181.9401.9601.9301.9401.94011,211,872
Aug 24, 20181.9101.9401.8901.9101.9108,889,505
Aug 23, 20181.9701.9701.9401.9601.9602,838,000
Aug 22, 20181.9101.9701.9101.9501.95011,343,232
Aug 21, 20181.8601.9301.8201.9001.90028,212,000
Aug 20, 20181.8801.8801.8001.8501.85013,178,748
Aug 17, 20181.8801.8801.7901.8801.88028,569,354
Aug 16, 20181.9001.9301.8201.8401.84013,975,100
Aug 15, 20182.0102.0101.9101.9201.92017,403,012
Aug 14, 20182.0002.0001.9701.9801.9808,551,655
Aug 13, 20182.0702.0701.9902.0002.00012,499,000
Aug 10, 20182.1502.1602.0502.0702.07017,552,360
Aug 09, 20182.0602.1302.0202.1102.11013,590,014
Aug 09, 20180.025 Dividend
Aug 08, 20182.0302.0602.0102.0602.0358,595,196
Aug 07, 20181.9502.0301.9302.0302.00514,566,141
Aug 06, 20181.9702.0001.9301.9501.92617,642,000
Aug 03, 20182.0602.0601.9401.9601.93634,490,000
Aug 02, 20182.1002.1002.0302.0502.02514,809,850
Aug 01, 20182.0802.1202.0502.0802.05519,575,772
Jul 31, 20182.0902.1002.0402.0502.02514,737,370
Jul 30, 20182.2402.2402.0702.0902.06533,346,725
Jul 27, 20182.1702.2602.1502.2002.17335,416,057
Jul 26, 20182.2802.3002.1902.2602.23331,539,741
Jul 25, 20182.1402.2902.1402.2602.23333,089,522
Jul 24, 20182.0802.1902.0802.1702.14419,297,316
Jul 23, 20182.1702.1702.1102.1202.09414,325,889
Jul 20, 20182.1702.1802.1302.1502.12411,525,160
Jul 19, 20182.1702.2102.1702.2002.17323,537,093
Jul 18, 20182.1402.1802.1302.1802.1548,986,850
Jul 17, 20182.1102.1902.1002.1702.14417,646,060
Jul 16, 20182.0402.0802.0102.0802.05517,743,000
Jul 13, 20182.0802.1002.0002.0201.99523,156,045
Jul 12, 20182.0102.0702.0002.0702.04511,144,000
Jul 11, 20182.0802.0801.9902.0101.98626,062,980
Jul 10, 20182.1302.1602.0702.0702.04517,689,081
Jul 09, 20182.1002.1402.0802.1302.1048,958,000
Jul 06, 20182.1302.1302.0702.1002.07518,883,366
Jul 05, 20182.1202.1502.0702.1202.09415,476,428
Jul 04, 20182.1602.1802.0802.1202.09413,599,550
Jul 03, 20182.2102.2102.1102.1802.15416,124,358
Jun 29, 20182.1402.1602.1202.1502.12413,649,363
Jun 28, 20182.1402.1402.0802.1202.09415,622,435
Jun 27, 20182.1202.1302.0302.0502.02537,246,129
Jun 26, 20182.2102.2102.1002.1202.09429,952,570
Jun 25, 20182.2102.3402.1502.1902.16337,894,297
Jun 22, 20182.2302.2302.1402.1702.14430,878,300
Jun 21, 20182.2202.2402.1802.2002.17323,580,434
Jun 20, 20182.1402.2302.1402.2102.18344,813,226
Jun 19, 20182.2702.2702.1002.1002.07527,370,029
Jun 15, 20182.3002.3302.2602.2902.26226,729,464
Jun 14, 20182.2702.3102.2402.3102.28211,671,550
Jun 13, 20182.2902.3002.2402.2702.2424,718,265
Jun 12, 20182.2902.3102.2702.2902.26226,475,691
Jun 11, 20182.2002.3002.1902.3002.27231,930,000
Jun 08, 20182.1702.2202.1702.2002.17318,032,000
Jun 07, 20182.2202.2202.1302.1602.13413,893,964
Jun 06, 20182.1002.2302.1002.1902.16339,037,242
Jun 05, 20182.1002.1002.0702.0902.0653,449,580
Jun 04, 20182.1302.1302.0702.0802.05512,748,000
Jun 01, 20182.0902.1202.0602.1002.07512,602,686
May 31, 20181.9802.1001.9802.0902.06531,566,124
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...