Advertisement
Advertisement
U.S. Markets close in 2 hrs 1 min
Advertisement
Advertisement
Advertisement
Advertisement

Pacific Basin Shipping Limited (2343.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
3.210+0.150 (+4.90%)
At close: 04:08PM HKT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2022------
Jan 26, 2022------
Jan 25, 20223.1103.2103.0403.0603.06019,783,131
Jan 24, 20223.2403.2703.1603.1803.18019,859,637
Jan 21, 20223.3003.3903.2303.2803.28031,986,345
Jan 20, 20223.3803.3803.2003.3103.31029,824,042
Jan 19, 20223.3303.4203.2903.3803.38042,625,928
Jan 18, 20223.3503.4003.2803.2903.29017,913,858
Jan 17, 20223.3103.3703.2103.3303.33040,233,645
Jan 14, 20223.2303.3303.0303.2903.29056,597,204
Jan 13, 20222.9703.2402.9703.2303.23069,797,058
Jan 12, 20222.9202.9902.8402.9702.97018,412,645
Jan 11, 20222.9102.9702.8702.8802.88010,761,236
Jan 10, 20222.9502.9502.7702.9202.92017,453,000
Jan 07, 20223.0203.0202.8902.9102.91011,185,575
Jan 06, 20222.9403.0802.9303.0003.00015,714,000
Jan 05, 20223.0203.0302.8902.9102.91015,744,005
Jan 04, 20222.9703.0602.9403.0003.00012,153,142
Jan 03, 20222.8603.0002.8303.0003.00012,772,000
Dec 31, 20212.9002.9402.8602.8602.8607,142,000
Dec 30, 20212.8902.9302.8302.9102.9109,151,667
Dec 29, 20212.9202.9502.8802.9002.9006,181,000
Dec 28, 20212.9002.9302.8402.9202.9205,416,000
Dec 24, 20212.9002.9002.9002.9002.900-
Dec 23, 20212.9202.9502.8602.9202.9209,988,130
Dec 22, 20213.0703.1002.8902.9002.90014,253,000
Dec 21, 20212.9703.0402.9303.0403.04015,578,825
Dec 20, 20213.1003.1302.9302.9502.95015,998,000
Dec 17, 20213.1603.2003.0803.1003.10021,524,877
Dec 16, 20213.0003.1702.9603.1703.17016,709,000
Dec 15, 20213.0003.0902.9203.0103.01021,585,875
Dec 14, 20213.1803.1802.9603.0103.01030,831,571
Dec 13, 20213.2403.3303.2103.2203.22029,098,284
Dec 10, 20213.1503.2403.1103.1803.18016,160,598
Dec 09, 20213.1303.2603.1003.2003.20029,669,750
Dec 08, 20213.1803.1903.0303.1303.13026,687,606
Dec 07, 20213.0503.2203.0503.1903.19042,412,037
Dec 06, 20213.0803.1303.0203.0203.02015,863,968
Dec 03, 20212.9703.1102.9603.0903.09029,909,000
Dec 02, 20212.8802.9402.8402.9302.93012,982,400
Dec 01, 20212.9702.9802.8302.8902.89019,464,254
Nov 30, 20212.9603.0102.9102.9702.97031,843,056
Nov 29, 20212.8103.0202.7902.9202.92027,058,720
Nov 26, 20213.0003.0002.8302.8502.85019,769,938
Nov 25, 20212.9002.9802.8602.9702.97026,488,581
Nov 24, 20212.8602.8902.8102.8702.87026,831,161
Nov 23, 20212.7102.8502.7102.8102.81056,745,645
Nov 22, 20212.6402.7502.6402.7102.71038,004,480
Nov 19, 20212.7302.7302.6002.6102.61037,956,000
Nov 18, 20212.7702.8202.7102.7302.73027,138,855
Nov 17, 20212.8002.8102.6702.7802.78058,639,962
Nov 16, 20212.8802.9102.7702.8302.83030,237,161
Nov 15, 20212.9903.0002.8702.9002.90026,295,330
Nov 12, 20213.0503.0502.9302.9802.98021,191,730
Nov 11, 20212.9803.1002.9003.0003.00028,170,000
Nov 10, 20213.0603.1002.9303.0203.02019,943,116
Nov 09, 20213.0003.1002.9903.0503.05024,941,740
Nov 08, 20213.0003.0702.9402.9802.98035,699,399
Nov 05, 20213.1403.1802.9503.0103.01080,775,720
Nov 04, 20213.2503.3203.1603.2003.20042,689,443
Nov 03, 20213.1903.2503.0703.2103.21081,993,000
Nov 02, 20213.4903.5503.2903.3103.31028,861,361
Nov 01, 20213.6003.6103.4303.4603.46012,580,886
Oct 29, 20213.4803.6403.4503.6003.60033,994,846
Oct 28, 20213.4903.5003.3603.4403.44039,571,814
Oct 27, 20213.6003.6303.4603.5303.53032,873,000
Oct 26, 20213.6703.7403.6203.6503.65012,571,000
Oct 25, 20213.6503.7403.5303.6703.67020,996,904
Oct 22, 20213.7903.7903.6503.7003.70022,113,000
Oct 21, 20213.7803.9003.7403.7903.79031,759,000
Oct 20, 20213.8203.8303.6903.7603.76027,597,000
Oct 19, 20213.7103.8403.6203.7803.78044,325,000
Oct 18, 20213.4003.7403.3703.7003.70077,280,023
Oct 15, 20213.5703.5803.3103.3403.34068,928,322
Oct 12, 20213.4203.5703.3803.4303.43023,754,114
Oct 11, 20213.5803.6103.3803.4303.43029,296,431
Oct 08, 20213.6403.6603.4303.5403.54037,728,000
Oct 07, 20213.6503.7103.5403.6303.63046,435,924
Oct 06, 20213.4603.6403.4403.5603.56056,191,340
Oct 05, 20213.3203.3803.1603.3503.35072,029,150
Oct 04, 20213.6103.6403.3203.4003.40062,383,000
Sep 30, 20213.4403.6603.4403.6203.62047,982,085
Sep 29, 20213.8203.8203.4303.4703.47051,220,070
Sep 28, 20213.6603.7303.5303.7103.71066,748,840
Sep 27, 20214.0504.0603.6003.6203.62078,864,241
Sep 24, 20214.1004.2304.0404.0604.06022,546,000
Sep 23, 20214.1704.2704.0504.1004.10044,076,626
Sep 21, 20213.8904.0703.8504.0604.06038,458,548
Sep 20, 20214.2804.2804.0504.0804.08034,489,166
Sep 17, 20214.2904.5504.2804.3104.31058,272,347
Sep 16, 20214.3004.4604.2204.2804.28051,643,302
Sep 15, 20214.2104.3304.2004.2604.26030,509,592
Sep 14, 20214.3004.4204.2004.2104.21026,867,050
Sep 13, 20214.2404.3004.1404.2204.22028,276,000
Sep 10, 20214.3004.4204.2604.3004.30023,494,018
Sep 09, 20214.1604.4004.0904.2304.23060,267,000
Sep 08, 20213.9904.2203.9904.1704.17055,973,383
Sep 07, 20214.0004.0003.8503.9403.94028,821,000
Sep 06, 20214.0004.0203.9403.9903.99015,623,000
Sep 03, 20213.9604.0103.9103.9703.97028,590,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement