Best Pacific Intl Hldgs Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	2.320	2.370	2.300	2.310	1.696	516,000
2024-05-07	2.200	2.300	2.180	2.290	1.682	2,672,000
2024-05-06	2.110	2.270	2.090	2.180	1.601	1,538,000
2024-05-03	2.080	2.110	2.080	2.080	1.528	578,000
2024-05-02	2.060	2.100	2.050	2.070	1.520	224,000
2024-04-30	2.090	2.110	2.060	2.060	1.513	588,000
2024-04-29	2.160	2.160	2.070	2.100	1.542	474,000
2024-04-26	2.180	2.190	2.110	2.120	1.557	878,000
2024-04-25	2.100	2.210	2.100	2.190	1.608	534,000
2024-04-24	2.140	2.190	2.070	2.170	1.594	772,000
2024-04-23	1.940	2.180	1.940	2.180	1.601	2,748,000
2024-04-22	1.880	1.920	1.820	1.920	1.410	1,012,000
2024-04-19	1.820	1.850	1.750	1.850	1.359	998,000
2024-04-18	1.740	1.820	1.660	1.800	1.322	2,096,000
2024-04-17	1.600	1.720	1.580	1.720	1.263	4,734,000
2024-04-16	1.670	1.700	1.630	1.630	1.197	380,000
2024-04-15	1.700	1.700	1.650	1.690	1.241	402,000
2024-04-12	1.720	1.750	1.660	1.690	1.241	734,000
2024-04-11	1.670	1.750	1.640	1.700	1.248	1,358,000
2024-04-10	1.670	1.680	1.620	1.680	1.234	904,930
2024-04-09	1.560	1.660	1.550	1.650	1.212	1,086,000
2024-04-08	1.500	1.570	1.500	1.540	1.131	994,000
2024-04-05	1.490	1.520	1.470	1.500	1.102	980,000
2024-04-03	1.510	1.510	1.450	1.490	1.094	516,000
2024-04-02	1.460	1.550	1.460	1.490	1.094	478,000
2024-03-28	1.510	1.510	1.460	1.460	1.072	934,000
2024-03-27	1.550	1.550	1.480	1.490	1.094	1,216,000
2024-03-26	1.350	1.670	1.350	1.550	1.138	6,632,000
2024-03-22	1.140	1.180	1.140	1.180	0.867	110,000
2024-03-21	1.120	1.170	1.120	1.140	0.837	248,000
2024-03-20	1.140	1.160	1.090	1.120	0.823	270,000
2024-03-19	1.130	1.160	1.120	1.140	0.837	110,000
2024-03-18	1.160	1.160	1.100	1.120	0.823	160,000
2024-03-15	1.090	1.090	1.090	1.090	0.801	8,000
2024-03-12	1.080	1.100	1.080	1.090	0.801	50,000
2024-03-11	1.100	1.100	1.100	1.100	0.808	60,000
2024-03-08	1.080	1.100	1.060	1.070	0.786	52,000
2024-03-07	1.070	1.070	1.070	1.070	0.786	2,000
2024-03-05	1.100	1.110	1.100	1.110	0.815	160,000
2024-03-01	1.110	1.110	1.050	1.090	0.801	68,000
2024-02-29	1.110	1.110	1.110	1.110	0.815	32,000
2024-02-28	1.090	1.100	1.090	1.100	0.808	88,000
2024-02-27	1.090	1.100	1.090	1.090	0.801	138,000
2024-02-26	1.070	1.100	1.070	1.080	0.793	56,000
2024-02-23	1.050	1.080	1.050	1.050	0.771	197,040
2024-02-22	1.040	1.060	1.030	1.050	0.771	248,000
2024-02-21	1.080	1.100	1.030	1.030	0.756	162,000
2024-02-20	1.050	1.070	1.050	1.070	0.786	146,000
2024-02-16	1.040	1.060	1.020	1.060	0.778	14,000
2024-02-15	1.090	1.090	1.090	1.090	0.801	10,000
2024-02-14	1.100	1.100	1.090	1.090	0.801	2,000
2024-02-08	1.100	1.100	1.100	1.100	0.808	4,000
2024-02-07	1.020	1.030	1.020	1.030	0.756	20,000
2024-02-02	1.060	1.060	1.060	1.060	0.778	100,000
2024-01-31	1.060	1.070	1.060	1.070	0.786	20,000
2024-01-30	1.060	1.110	1.060	1.090	0.801	24,000
2024-01-29	1.160	1.160	1.150	1.150	0.845	6,000
2024-01-26	1.060	1.210	1.060	1.160	0.852	62,000
2024-01-25	1.060	1.070	1.060	1.070	0.786	110,000
2024-01-24	1.050	1.060	1.050	1.060	0.778	14,000

← NewerPage 11 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.