2343.HK - Pacific Basin Shipping Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 20182.172.182.132.152.1511,525,160
Jul 19, 20182.172.212.172.202.2023,537,093
Jul 18, 20182.142.182.132.182.188,986,850
Jul 17, 20182.112.192.102.172.1717,646,060
Jul 16, 20182.042.082.012.082.0817,743,000
Jul 13, 20182.082.102.002.022.0223,156,045
Jul 12, 20182.012.072.002.072.0711,144,000
Jul 11, 20182.082.081.992.012.0126,062,980
Jul 10, 20182.132.162.072.072.0717,689,081
Jul 09, 20182.102.142.082.132.138,958,000
Jul 06, 20182.132.132.072.102.1018,883,366
Jul 05, 20182.122.152.072.122.1215,476,428
Jul 04, 20182.162.182.082.122.1213,599,550
Jul 03, 20182.212.212.112.182.1816,124,358
Jun 29, 20182.142.162.122.152.1513,649,363
Jun 28, 20182.142.142.082.122.1215,622,435
Jun 27, 20182.122.132.032.052.0537,246,129
Jun 26, 20182.212.212.102.122.1229,952,570
Jun 25, 20182.212.342.152.192.1937,894,297
Jun 22, 20182.232.232.142.172.1730,878,300
Jun 21, 20182.222.242.182.202.2023,580,434
Jun 20, 20182.142.232.142.212.2144,813,226
Jun 19, 20182.272.272.102.102.1027,370,029
Jun 15, 20182.302.332.262.292.2926,729,464
Jun 14, 20182.272.312.242.312.3111,671,550
Jun 13, 20182.292.302.242.272.274,718,265
Jun 12, 20182.292.312.272.292.2926,475,691
Jun 11, 20182.202.302.192.302.3031,930,000
Jun 08, 20182.172.222.172.202.2018,032,000
Jun 07, 20182.222.222.132.162.1613,893,964
Jun 06, 20182.102.232.102.192.1939,037,242
Jun 05, 20182.102.102.072.092.093,449,580
Jun 04, 20182.132.132.072.082.0812,748,000
Jun 01, 20182.092.122.062.102.1012,602,686
May 31, 20181.982.101.982.092.0931,566,124
May 30, 20182.012.011.931.941.9431,903,000
May 29, 20182.032.042.002.022.029,994,000
May 28, 20182.082.082.022.032.0316,591,000
May 25, 20182.042.092.042.052.0515,768,496
May 24, 20182.102.102.032.042.0420,923,236
May 23, 20182.072.132.062.112.1132,169,900
May 21, 20182.022.172.022.022.0247,178,000
May 18, 20182.022.021.951.981.9899,526,000
May 17, 20182.092.092.032.042.047,516,625
May 16, 20182.082.082.042.072.079,618,058
May 15, 20182.092.112.072.082.086,681,245
May 14, 20182.102.142.072.102.1010,576,000
May 11, 20182.102.102.062.092.097,789,460
May 10, 20182.022.112.012.082.0811,280,000
May 09, 20181.992.021.971.991.9913,304,000
May 08, 20182.002.041.952.002.0014,596,701
May 07, 20182.052.062.002.022.0213,797,484
May 04, 20182.092.112.042.052.0511,551,116
May 03, 20182.082.112.072.082.088,814,700
May 02, 20182.102.132.062.082.089,048,748
Apr 30, 20182.102.122.072.102.103,709,496
Apr 27, 20182.152.152.082.102.107,302,109
Apr 26, 20182.162.162.122.142.149,149,523
Apr 25, 20182.082.152.032.142.1426,774,928
Apr 24, 20182.032.082.002.072.0755,697,554
Apr 23, 20182.032.052.012.022.029,128,482
Apr 20, 20182.052.062.012.022.026,966,000
Apr 19, 20182.022.051.992.052.0515,702,116
Apr 18, 20182.062.071.962.012.0113,006,576
Apr 17, 20182.092.102.012.032.0318,185,000
Apr 16, 20182.172.172.052.072.0716,889,000
Apr 13, 20182.112.232.092.172.1732,632,000
Apr 12, 20182.122.132.062.062.067,802,058
Apr 11, 20182.102.152.072.112.1111,322,000
Apr 10, 20182.062.112.032.102.1012,829,290
Apr 09, 20182.042.112.042.062.0623,877,000
Apr 06, 20182.152.152.022.062.0623,535,556
Apr 04, 20182.152.162.122.132.1319,904,704
Apr 03, 20182.102.142.062.132.1317,652,041
Mar 29, 20182.082.102.032.102.1015,624,000
Mar 28, 20182.112.152.022.082.0834,353,000
Mar 27, 20182.112.212.102.152.1523,702,619
Mar 26, 20182.102.102.032.082.0821,372,000
Mar 23, 20182.152.152.002.082.0849,976,760
Mar 22, 20182.222.232.162.182.1814,685,184
Mar 21, 20182.232.272.202.202.2011,175,000
Mar 20, 20182.282.292.242.242.247,571,000
Mar 19, 20182.262.302.252.292.299,491,280
Mar 16, 20182.242.272.232.252.2516,284,000
Mar 15, 20182.252.302.232.292.2913,771,000
Mar 14, 20182.282.312.232.272.2715,002,672
Mar 13, 20182.232.322.222.282.2835,520,636
Mar 12, 20182.162.232.162.192.1917,977,000
Mar 09, 20182.152.172.092.142.1424,475,300
Mar 08, 20182.202.202.102.152.1523,753,425
Mar 07, 20182.262.262.092.152.1526,432,700
Mar 06, 20182.262.262.192.242.2417,729,174
Mar 05, 20182.262.362.172.192.1924,291,286
Mar 02, 20182.222.372.202.272.2751,370,044
Mar 01, 20182.102.432.082.252.25101,936,206
Feb 28, 20182.182.232.132.182.1860,919,929
Feb 27, 20182.072.272.072.192.1978,009,589
Feb 26, 20182.072.122.002.082.0823,225,453
Feb 23, 20182.082.102.032.042.0420,611,834
Feb 22, 20182.102.122.082.082.0816,766,512
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...