Best Pacific Intl Hldgs Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	2.200	2.200	1.990	2.120	1.639	672,000
2024-08-02	2.280	2.280	2.190	2.200	1.701	196,000
2024-08-01	2.290	2.290	2.260	2.290	1.771	138,000
2024-07-31	2.210	2.270	2.210	2.270	1.755	18,000
2024-07-30	2.220	2.280	2.190	2.190	1.694	708,000
2024-07-29	2.200	2.240	2.180	2.240	1.732	64,000
2024-07-26	2.210	2.250	2.210	2.210	1.709	186,000
2024-07-25	2.260	2.260	2.210	2.250	1.740	90,500
2024-07-24	2.200	2.260	2.200	2.260	1.748	250,000
2024-07-23	2.170	2.250	2.160	2.250	1.740	4,530,000
2024-07-22	2.240	2.240	2.150	2.200	1.701	624,000
2024-07-19	2.200	2.210	2.170	2.210	1.709	368,000
2024-07-18	2.250	2.250	2.190	2.210	1.709	592,000
2024-07-17	2.180	2.240	2.170	2.210	1.709	548,000
2024-07-16	2.210	2.240	2.130	2.180	1.686	740,000
2024-07-15	2.330	2.340	2.200	2.220	1.717	1,726,000
2024-07-12	2.390	2.390	2.360	2.370	1.833	280,000
2024-07-11	2.400	2.410	2.330	2.390	1.848	296,000
2024-07-10	2.350	2.470	2.350	2.430	1.879	344,000
2024-07-09	2.430	2.430	2.350	2.400	1.856	288,000
2024-07-08	2.490	2.490	2.430	2.430	1.879	112,000
2024-07-05	2.340	2.540	2.340	2.520	1.949	870,000
2024-07-04	2.370	2.400	2.320	2.390	1.848	342,000
2024-07-03	2.250	2.370	2.250	2.340	1.810	822,330
2024-07-02	2.210	2.250	2.130	2.220	1.717	610,000
2024-06-28	2.230	2.230	2.160	2.160	1.670	230,000
2024-06-27	2.330	2.330	2.230	2.260	1.660	396,000
2024-06-26	2.430	2.480	2.210	2.330	1.711	1,578,000
2024-06-25	2.080	2.170	2.080	2.120	1.557	56,000
2024-06-24	2.110	2.140	2.060	2.090	1.535	246,000
2024-06-21	2.110	2.170	2.080	2.110	1.550	378,070
2024-06-20	2.150	2.170	2.130	2.130	1.564	78,000
2024-06-19	2.150	2.200	2.120	2.190	1.608	202,000
2024-06-18	2.150	2.150	2.120	2.150	1.579	110,000
2024-06-17	2.180	2.180	2.110	2.150	1.579	324,000
2024-06-14	2.100	2.260	2.100	2.200	1.616	342,000
2024-06-13	2.170	2.170	2.080	2.120	1.557	240,000
2024-06-12	2.260	2.260	2.180	2.180	1.601	412,000
2024-06-11	2.340	2.340	2.330	2.330	1.711	14,000
2024-06-07	2.240	2.300	2.240	2.290	1.682	210,000
2024-06-06	2.230	2.250	2.220	2.240	1.645	302,000
2024-06-05	2.300	2.340	2.250	2.250	1.652	1,515,000
2024-06-04	2.330	2.400	2.300	2.390	1.755	178,000
2024-06-03	2.430	2.500	2.360	2.360	1.733	308,000
2024-05-31	2.440	2.440	2.400	2.440	1.792	2,000
2024-05-30	2.440	2.490	2.350	2.470	1.814	160,000
2024-05-29	2.470	2.520	2.450	2.520	1.851	256,000
2024-05-28	2.390	2.580	2.380	2.470	1.814	1,182,000
2024-05-27	2.200	2.360	2.190	2.360	1.733	906,000
2024-05-24	2.180	2.250	2.180	2.250	1.652	112,000
2024-05-23	2.190	2.250	2.160	2.190	1.608	614,000
2024-05-22	2.210	2.240	2.150	2.210	1.623	1,862,462
2024-05-21	2.180	2.210	2.150	2.180	1.601	520,000
2024-05-20	2.270	2.270	2.140	2.150	1.579	1,896,000
2024-05-17	2.300	2.300	2.240	2.240	1.645	3,688,000
2024-05-16	2.300	2.360	2.290	2.320	1.704	1,364,000
2024-05-14	2.260	2.320	2.260	2.290	1.682	380,000
2024-05-13	2.260	2.330	2.260	2.300	1.689	436,000
2024-05-10	2.260	2.350	2.200	2.260	1.660	1,430,000
2024-05-09	2.300	2.380	2.250	2.280	1.674	1,062,000

← NewerPage 10 of 18 · 1,039 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	0.1210 HKD
2026-06-12	0.1400 HKD
2025-09-18	0.1250 HKD
2025-06-06	0.1591 HKD
2024-09-10	0.1333 HKD
2024-06-28	0.1138 HKD
2023-09-13	0.0530 HKD
2023-07-03	0.0422 HKD
2022-09-09	0.0728 HKD
2022-07-04	0.1180 HKD
2021-11-09	0.0750 HKD
2021-06-02	0.0740 HKD
2020-06-03	0.0580 HKD
2019-05-24	0.0670 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.