Best Pacific Intl Hldgs Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	1.050	1.060	1.050	1.060	0.778	14,000
2024-01-23	1.030	1.040	1.030	1.040	0.764	10,000
2024-01-22	1.020	1.020	1.010	1.010	0.742	134,000
2024-01-19	1.010	1.010	1.010	1.010	0.742	2,000
2024-01-17	1.050	1.060	1.050	1.060	0.778	70,000
2024-01-15	1.070	1.090	1.070	1.090	0.801	2,000
2024-01-10	1.130	1.130	1.130	1.130	0.830	2,000
2024-01-02	1.110	1.130	1.110	1.130	0.830	398,000
2023-12-22	1.110	1.110	1.110	1.110	0.815	8,000
2023-12-20	1.100	1.130	1.100	1.130	0.830	126,000
2023-12-19	1.050	1.130	1.050	1.100	0.808	86,000
2023-12-13	1.050	1.150	1.050	1.050	0.771	950,000
2023-12-12	1.040	1.070	1.020	1.050	0.771	272,000
2023-12-11	0.990	1.050	0.990	1.050	0.771	914,000
2023-12-07	1.050	1.050	1.050	1.050	0.771	18,000
2023-12-05	1.080	1.080	1.080	1.080	0.793	8,000
2023-11-30	1.050	1.090	1.040	1.080	0.793	138,000
2023-11-29	1.040	1.060	1.030	1.060	0.778	1,558,000
2023-11-15	1.000	1.040	1.000	1.010	0.742	94,000
2023-11-09	1.010	1.010	1.010	1.010	0.742	24,000
2023-11-08	1.010	1.010	1.010	1.010	0.742	6,000
2023-11-06	1.000	1.020	1.000	1.010	0.742	12,000
2023-11-03	0.990	1.020	0.980	1.020	0.749	388,000
2023-11-02	1.040	1.040	1.000	1.000	0.734	26,000
2023-10-27	1.030	1.050	1.000	1.040	0.764	192,000
2023-10-26	1.030	1.030	1.030	1.030	0.756	2,000
2023-10-25	0.980	1.000	0.980	1.000	0.734	6,000
2023-10-24	0.980	1.020	0.980	1.010	0.742	6,000
2023-10-20	1.000	1.020	1.000	1.020	0.749	50,000
2023-10-19	1.010	1.020	0.990	1.010	0.742	554,000
2023-10-18	1.010	1.030	0.970	1.020	0.749	362,000
2023-10-17	1.030	1.030	1.000	1.000	0.734	30,000
2023-10-16	1.040	1.040	1.000	1.010	0.742	112,000
2023-10-10	1.030	1.040	0.970	0.980	0.720	156,000
2023-10-09	1.010	1.100	0.960	1.030	0.756	22,000
2023-10-05	0.980	1.000	0.970	0.970	0.712	44,000
2023-10-04	0.980	0.980	0.970	0.970	0.712	922,000
2023-10-03	0.980	0.990	0.970	0.990	0.727	386,000
2023-09-29	1.000	1.020	0.980	1.000	0.734	164,000
2023-09-28	0.990	1.000	0.970	1.000	0.734	548,000
2023-09-27	1.010	1.040	0.990	1.000	0.734	652,000
2023-09-25	1.000	1.040	0.990	1.010	0.742	1,812,000
2023-09-21	1.000	1.000	1.000	1.000	0.734	2,000
2023-09-20	1.010	1.070	1.010	1.020	0.749	72,000
2023-09-19	1.020	1.040	1.010	1.020	0.749	638,000
2023-09-18	1.030	1.040	1.010	1.040	0.764	102,000
2023-09-15	1.000	1.040	1.000	1.040	0.764	4,000
2023-09-14	1.050	1.080	1.020	1.040	0.764	26,000
2023-09-13	1.100	1.100	1.030	1.050	0.771	622,000
2023-09-12	1.100	1.110	1.080	1.100	0.769	540,000
2023-09-11	1.110	1.160	1.080	1.100	0.769	814,000
2023-09-07	1.140	1.140	1.090	1.100	0.769	314,000
2023-09-06	1.150	1.150	1.140	1.140	0.797	18,000
2023-08-31	1.180	1.180	1.140	1.140	0.797	86,000
2023-08-30	1.120	1.160	1.120	1.160	0.811	294,000
2023-08-29	1.100	1.160	1.100	1.140	0.797	48,000
2023-08-28	1.050	1.150	1.050	1.100	0.769	780,000
2023-08-25	1.060	1.130	1.030	1.130	0.790	118,000
2023-08-22	1.040	1.060	1.030	1.030	0.720	160,000
2023-08-21	1.040	1.050	1.030	1.040	0.727	62,000

← NewerPage 12 of 18 · 1,040 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.