Pico Far East Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 1.670 | 1.720 | 1.670 | 1.710 | 1.550 | 180,000 |
| 2024-08-07 | 1.640 | 1.700 | 1.640 | 1.680 | 1.523 | 402,000 |
| 2024-08-06 | 1.600 | 1.670 | 1.600 | 1.660 | 1.505 | 721,600 |
| 2024-08-05 | 1.700 | 1.710 | 1.580 | 1.580 | 1.432 | 1,524,000 |
| 2024-08-02 | 1.720 | 1.720 | 1.700 | 1.700 | 1.541 | 1,348,000 |
| 2024-08-01 | 1.720 | 1.730 | 1.710 | 1.730 | 1.568 | 358,000 |
| 2024-07-31 | 1.720 | 1.740 | 1.720 | 1.720 | 1.559 | 896,000 |
| 2024-07-30 | 1.730 | 1.740 | 1.710 | 1.720 | 1.559 | 660,000 |
| 2024-07-29 | 1.720 | 1.730 | 1.720 | 1.720 | 1.559 | 58,000 |
| 2024-07-26 | 1.710 | 1.710 | 1.700 | 1.710 | 1.550 | 264,000 |
| 2024-07-25 | 1.700 | 1.710 | 1.700 | 1.710 | 1.550 | 274,000 |
| 2024-07-24 | 1.760 | 1.760 | 1.700 | 1.700 | 1.541 | 526,000 |
| 2024-07-23 | 1.760 | 1.780 | 1.760 | 1.770 | 1.604 | 114,000 |
| 2024-07-22 | 1.770 | 1.790 | 1.760 | 1.760 | 1.595 | 270,000 |
| 2024-07-19 | 1.760 | 1.800 | 1.760 | 1.790 | 1.622 | 496,000 |
| 2024-07-18 | 1.780 | 1.800 | 1.770 | 1.790 | 1.622 | 704,000 |
| 2024-07-17 | 1.800 | 1.800 | 1.770 | 1.790 | 1.622 | 98,000 |
| 2024-07-16 | 1.810 | 1.810 | 1.810 | 1.810 | 1.641 | 2,000 |
| 2024-07-15 | 1.740 | 1.820 | 1.740 | 1.810 | 1.641 | 448,000 |
| 2024-07-12 | 1.740 | 1.750 | 1.730 | 1.750 | 1.586 | 160,000 |
| 2024-07-11 | 1.790 | 1.790 | 1.770 | 1.790 | 1.573 | 208,000 |
| 2024-07-10 | 1.780 | 1.810 | 1.780 | 1.800 | 1.581 | 138,000 |
| 2024-07-09 | 1.830 | 1.830 | 1.760 | 1.800 | 1.581 | 712,000 |
| 2024-07-08 | 1.840 | 1.850 | 1.830 | 1.840 | 1.616 | 198,000 |
| 2024-07-05 | 1.880 | 1.880 | 1.840 | 1.860 | 1.634 | 312,000 |
| 2024-07-04 | 1.870 | 1.900 | 1.860 | 1.890 | 1.660 | 498,000 |
| 2024-07-03 | 1.820 | 1.870 | 1.820 | 1.860 | 1.634 | 792,000 |
| 2024-07-02 | 1.820 | 1.880 | 1.800 | 1.810 | 1.590 | 976,000 |
| 2024-06-28 | 1.680 | 1.840 | 1.680 | 1.820 | 1.599 | 2,632,000 |
| 2024-06-27 | 1.690 | 1.700 | 1.650 | 1.680 | 1.476 | 4,960,000 |
| 2024-06-26 | 1.700 | 1.720 | 1.700 | 1.700 | 1.493 | 422,000 |
| 2024-06-25 | 1.690 | 1.710 | 1.690 | 1.700 | 1.493 | 108,000 |
| 2024-06-24 | 1.680 | 1.720 | 1.670 | 1.690 | 1.485 | 860,000 |
| 2024-06-21 | 1.680 | 1.690 | 1.670 | 1.670 | 1.467 | 336,000 |
| 2024-06-20 | 1.680 | 1.680 | 1.670 | 1.670 | 1.467 | 516,000 |
| 2024-06-19 | 1.680 | 1.690 | 1.680 | 1.680 | 1.476 | 9,102,756 |
| 2024-06-18 | 1.750 | 1.750 | 1.660 | 1.690 | 1.485 | 1,356,000 |
| 2024-06-17 | 1.660 | 1.690 | 1.660 | 1.690 | 1.485 | 184,000 |
| 2024-06-14 | 1.660 | 1.680 | 1.650 | 1.670 | 1.467 | 374,000 |
| 2024-06-13 | 1.670 | 1.680 | 1.660 | 1.680 | 1.476 | 406,232 |
| 2024-06-12 | 1.690 | 1.700 | 1.660 | 1.680 | 1.476 | 250,000 |
| 2024-06-11 | 1.700 | 1.710 | 1.680 | 1.700 | 1.493 | 200,000 |
| 2024-06-07 | 1.670 | 1.700 | 1.670 | 1.700 | 1.493 | 646,000 |
| 2024-06-06 | 1.690 | 1.690 | 1.660 | 1.690 | 1.485 | 202,000 |
| 2024-06-05 | 1.720 | 1.730 | 1.680 | 1.690 | 1.485 | 722,000 |
| 2024-06-04 | 1.700 | 1.750 | 1.690 | 1.730 | 1.520 | 2,212,000 |
| 2024-06-03 | 1.670 | 1.720 | 1.670 | 1.700 | 1.493 | 614,000 |
| 2024-05-31 | 1.650 | 1.690 | 1.650 | 1.690 | 1.485 | 296,000 |
| 2024-05-30 | 1.660 | 1.690 | 1.640 | 1.660 | 1.458 | 672,423 |
| 2024-05-29 | 1.670 | 1.690 | 1.660 | 1.670 | 1.467 | 64,000 |
| 2024-05-28 | 1.700 | 1.700 | 1.670 | 1.680 | 1.476 | 618,000 |
| 2024-05-27 | 1.690 | 1.710 | 1.690 | 1.700 | 1.493 | 188,000 |
| 2024-05-24 | 1.690 | 1.710 | 1.670 | 1.710 | 1.502 | 306,000 |
| 2024-05-23 | 1.670 | 1.690 | 1.660 | 1.690 | 1.485 | 446,000 |
| 2024-05-22 | 1.650 | 1.670 | 1.650 | 1.670 | 1.467 | 96,000 |
| 2024-05-21 | 1.670 | 1.680 | 1.650 | 1.650 | 1.450 | 756,000 |
| 2024-05-20 | 1.690 | 1.700 | 1.680 | 1.690 | 1.485 | 220,000 |
| 2024-05-17 | 1.700 | 1.720 | 1.690 | 1.700 | 1.493 | 324,000 |
| 2024-05-16 | 1.730 | 1.730 | 1.680 | 1.700 | 1.493 | 558,000 |
| 2024-05-14 | 1.720 | 1.740 | 1.710 | 1.730 | 1.520 | 93,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-10 | 0.0550 HKD |
| 2026-03-31 | 0.0900 HKD |
| 2025-07-11 | 0.0550 HKD |
| 2025-03-25 | 0.0350 HKD |
| 2024-07-12 | 0.0550 HKD |
| 2024-03-20 | 0.0700 HKD |
| 2023-07-14 | 0.0200 HKD |
| 2023-03-28 | 0.0600 HKD |
| 2022-03-29 | 0.0500 HKD |
| 2021-03-30 | 0.0250 HKD |
| 2020-03-31 | 0.0900 HKD |
| 2019-07-12 | 0.0450 HKD |
| 2019-03-29 | 0.0900 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.