Best Pacific Intl Hldgs Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.010	1.050	1.010	1.030	0.720	14,000
2023-08-17	1.030	1.040	1.030	1.040	0.727	524,000
2023-08-16	1.040	1.050	1.010	1.050	0.734	68,000
2023-08-15	1.020	1.020	1.010	1.020	0.713	206,000
2023-08-14	1.010	1.040	0.990	1.020	0.713	208,000
2023-08-09	1.010	1.040	1.010	1.030	0.720	532,000
2023-08-08	1.040	1.040	1.010	1.010	0.706	84,000
2023-08-04	1.010	1.040	1.010	1.010	0.706	228,000
2023-08-03	1.070	1.070	1.020	1.030	0.720	86,000
2023-08-02	1.020	1.050	1.000	1.040	0.727	500,000
2023-08-01	1.030	1.040	1.020	1.030	0.720	286,000
2023-07-28	1.010	1.030	1.010	1.030	0.720	72,000
2023-07-27	1.040	1.050	1.010	1.010	0.706	388,000
2023-07-26	1.020	1.040	1.020	1.040	0.727	230,000
2023-07-25	1.020	1.030	1.000	1.030	0.720	188,000
2023-07-24	1.050	1.050	1.020	1.030	0.720	298,000
2023-07-21	1.050	1.050	1.050	1.050	0.734	40,000
2023-07-19	1.000	1.000	1.000	1.000	0.699	30,000
2023-07-18	0.980	1.000	0.980	1.000	0.699	12,000
2023-07-14	1.040	1.040	1.010	1.010	0.706	10,000
2023-07-13	1.020	1.050	1.020	1.050	0.734	10,000
2023-07-12	1.020	1.020	1.010	1.010	0.706	24,000
2023-07-11	1.020	1.020	1.000	1.020	0.713	366,000
2023-07-06	0.980	0.980	0.980	0.980	0.685	4,000
2023-07-05	1.010	1.020	0.980	1.000	0.699	260,000
2023-07-04	1.050	1.050	1.010	1.010	0.706	86,000
2023-07-03	1.030	1.050	1.030	1.050	0.734	160,000
2023-06-30	1.040	1.070	1.040	1.070	0.718	28,000
2023-06-28	1.030	1.050	1.020	1.040	0.698	56,000
2023-06-26	1.010	1.030	1.000	1.010	0.678	140,000
2023-06-23	0.960	1.010	0.960	1.010	0.678	2,000
2023-06-21	1.010	1.010	1.000	1.010	0.678	190,000
2023-06-20	1.010	1.010	1.010	1.010	0.678	4,000
2023-06-19	1.000	1.040	1.000	1.000	0.671	204,000
2023-06-16	1.000	1.020	1.000	1.020	0.685	138,000
2023-06-14	1.000	1.020	1.000	1.010	0.678	262,000
2023-06-12	1.010	1.010	1.010	1.010	0.678	18,000
2023-06-09	1.010	1.010	1.010	1.010	0.678	34,000
2023-06-06	1.000	1.000	1.000	1.000	0.671	104,000
2023-06-02	0.990	1.000	0.980	1.000	0.671	200,000
2023-05-31	0.960	1.000	0.950	0.980	0.658	24,000
2023-05-25	0.980	0.980	0.940	0.960	0.645	686,000
2023-05-24	0.980	1.010	0.960	0.980	0.658	766,000
2023-05-23	0.990	1.000	0.980	1.000	0.671	662,000
2023-05-22	1.000	1.020	0.990	0.990	0.665	588,000
2023-05-19	0.990	1.010	0.990	0.990	0.665	636,000
2023-05-18	1.010	1.010	0.980	0.990	0.665	646,000
2023-05-17	1.010	1.030	0.990	0.990	0.665	668,000
2023-05-16	1.070	1.070	1.020	1.020	0.685	970,000
2023-05-15	1.080	1.080	1.060	1.070	0.718	404,000
2023-05-12	1.060	1.080	1.060	1.080	0.725	208,000
2023-05-11	1.080	1.080	1.070	1.070	0.718	218,000
2023-05-09	1.080	1.080	1.080	1.080	0.725	12,000
2023-05-08	1.100	1.100	1.080	1.080	0.725	142,000
2023-05-04	1.100	1.110	1.100	1.110	0.745	10,000
2023-05-02	1.100	1.110	1.100	1.110	0.745	48,000
2023-04-28	1.100	1.110	1.100	1.110	0.745	12,000
2023-04-27	1.130	1.160	1.080	1.110	0.745	1,564,000
2023-04-25	1.130	1.140	1.100	1.120	0.752	912,000
2023-04-24	1.130	1.150	1.130	1.140	0.765	44,000

← NewerPage 13 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.