Pacific Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 4.420 | 4.540 | 4.410 | 4.490 | 4.490 | 201,763,105 |
| 2025-10-20 | 4.410 | 4.450 | 4.400 | 4.410 | 4.410 | 120,147,891 |
| 2025-10-17 | 4.480 | 4.520 | 4.370 | 4.380 | 4.380 | 181,856,253 |
| 2025-10-16 | 4.520 | 4.540 | 4.480 | 4.490 | 4.490 | 144,922,862 |
| 2025-10-15 | 4.510 | 4.550 | 4.460 | 4.550 | 4.550 | 195,976,145 |
| 2025-10-14 | 4.560 | 4.620 | 4.480 | 4.490 | 4.490 | 233,138,577 |
| 2025-10-13 | 4.450 | 4.560 | 4.430 | 4.550 | 4.550 | 215,917,006 |
| 2025-10-10 | 4.580 | 4.680 | 4.570 | 4.590 | 4.590 | 244,085,596 |
| 2025-10-09 | 4.580 | 4.650 | 4.550 | 4.620 | 4.620 | 257,105,043 |
| 2025-09-30 | 4.610 | 4.680 | 4.570 | 4.580 | 4.580 | 295,229,108 |
| 2025-09-29 | 4.450 | 4.760 | 4.430 | 4.650 | 4.650 | 487,286,125 |
| 2025-09-26 | 4.480 | 4.550 | 4.460 | 4.460 | 4.460 | 195,111,622 |
| 2025-09-25 | 4.530 | 4.580 | 4.510 | 4.510 | 4.510 | 218,357,673 |
| 2025-09-24 | 4.500 | 4.620 | 4.470 | 4.570 | 4.570 | 321,290,262 |
| 2025-09-23 | 4.660 | 4.670 | 4.470 | 4.530 | 4.530 | 397,527,647 |
| 2025-09-22 | 4.680 | 4.740 | 4.650 | 4.720 | 4.720 | 291,377,314 |
| 2025-09-19 | 4.820 | 4.850 | 4.670 | 4.670 | 4.670 | 432,293,382 |
| 2025-09-18 | 5.020 | 5.030 | 4.800 | 4.860 | 4.860 | 770,782,969 |
| 2025-09-17 | 5.060 | 5.220 | 5.030 | 5.100 | 5.100 | 725,377,345 |
| 2025-09-16 | 4.920 | 5.190 | 4.890 | 5.110 | 5.110 | 805,957,804 |
| 2025-09-15 | 4.910 | 4.980 | 4.880 | 4.920 | 4.920 | 475,490,516 |
| 2025-09-12 | 4.940 | 5.020 | 4.880 | 4.920 | 4.920 | 689,512,207 |
| 2025-09-11 | 4.740 | 5.190 | 4.720 | 5.010 | 5.010 | 1,077,618,382 |
| 2025-09-10 | 4.630 | 4.900 | 4.610 | 4.800 | 4.800 | 814,153,040 |
| 2025-09-09 | 4.690 | 4.850 | 4.660 | 4.670 | 4.670 | 653,379,706 |
| 2025-09-08 | 4.660 | 4.850 | 4.660 | 4.760 | 4.760 | 849,607,625 |
| 2025-09-05 | 4.800 | 4.800 | 4.650 | 4.710 | 4.710 | 1,226,689,302 |
| 2025-09-04 | 4.390 | 4.790 | 4.360 | 4.790 | 4.790 | 1,603,902,884 |
| 2025-09-03 | 4.700 | 4.720 | 4.330 | 4.350 | 4.350 | 1,071,820,764 |
| 2025-09-02 | 4.460 | 4.910 | 4.360 | 4.730 | 4.730 | 1,510,495,248 |
| 2025-09-01 | 4.450 | 4.540 | 4.370 | 4.460 | 4.460 | 336,720,800 |
| 2025-08-29 | 4.450 | 4.480 | 4.390 | 4.410 | 4.410 | 285,693,026 |
| 2025-08-28 | 4.400 | 4.470 | 4.320 | 4.450 | 4.450 | 450,651,074 |
| 2025-08-27 | 4.400 | 4.700 | 4.390 | 4.410 | 4.410 | 732,528,462 |
| 2025-08-26 | 4.430 | 4.470 | 4.380 | 4.400 | 4.400 | 275,221,573 |
| 2025-08-25 | 4.460 | 4.540 | 4.380 | 4.460 | 4.460 | 533,095,512 |
| 2025-08-22 | 4.250 | 4.390 | 4.240 | 4.390 | 4.390 | 444,853,506 |
| 2025-08-21 | 4.350 | 4.370 | 4.240 | 4.270 | 4.270 | 267,909,864 |
| 2025-08-20 | 4.280 | 4.330 | 4.210 | 4.330 | 4.330 | 302,501,142 |
| 2025-08-19 | 4.300 | 4.380 | 4.270 | 4.290 | 4.290 | 333,726,899 |
| 2025-08-18 | 4.330 | 4.420 | 4.260 | 4.340 | 4.340 | 664,315,020 |
| 2025-08-15 | 4.070 | 4.370 | 4.060 | 4.310 | 4.310 | 804,179,615 |
| 2025-08-14 | 4.130 | 4.190 | 4.070 | 4.080 | 4.080 | 310,556,915 |
| 2025-08-13 | 4.090 | 4.150 | 4.040 | 4.140 | 4.140 | 313,684,151 |
| 2025-08-12 | 4.050 | 4.070 | 4.030 | 4.070 | 4.070 | 156,279,449 |
| 2025-08-11 | 4.000 | 4.060 | 3.990 | 4.050 | 4.050 | 174,281,652 |
| 2025-08-08 | 4.020 | 4.030 | 3.990 | 3.990 | 3.990 | 127,507,771 |
| 2025-08-07 | 4.040 | 4.070 | 4.000 | 4.030 | 4.030 | 166,519,199 |
| 2025-08-06 | 4.030 | 4.050 | 4.000 | 4.040 | 4.040 | 133,371,164 |
| 2025-08-05 | 4.020 | 4.050 | 4.000 | 4.030 | 4.030 | 148,046,862 |
| 2025-08-04 | 3.990 | 4.020 | 3.970 | 4.000 | 4.000 | 128,543,585 |
| 2025-08-01 | 4.010 | 4.050 | 3.990 | 4.010 | 4.010 | 147,913,207 |
| 2025-07-31 | 4.070 | 4.130 | 3.990 | 4.020 | 4.020 | 254,428,402 |
| 2025-07-30 | 4.160 | 4.160 | 4.050 | 4.090 | 4.090 | 212,423,927 |
| 2025-07-29 | 4.120 | 4.160 | 4.050 | 4.160 | 4.160 | 244,275,897 |
| 2025-07-28 | 4.130 | 4.190 | 4.100 | 4.140 | 4.140 | 212,633,543 |
| 2025-07-25 | 4.180 | 4.210 | 4.120 | 4.140 | 4.140 | 262,063,010 |
| 2025-07-24 | 4.030 | 4.180 | 4.020 | 4.180 | 4.180 | 474,836,038 |
| 2025-07-23 | 4.040 | 4.140 | 4.030 | 4.050 | 4.050 | 344,223,352 |
| 2025-07-22 | 4.040 | 4.050 | 3.980 | 4.040 | 4.040 | 188,298,978 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.