Best Pacific Intl Hldgs Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-21	1.160	1.160	1.120	1.130	0.759	646,000
2023-04-19	1.150	1.160	1.140	1.140	0.765	354,000
2023-04-18	1.160	1.160	1.150	1.160	0.779	90,000
2023-04-17	1.160	1.170	1.130	1.150	0.772	100,000
2023-04-14	1.110	1.150	1.110	1.130	0.759	87,870
2023-04-13	1.110	1.150	1.110	1.120	0.752	464,000
2023-04-12	1.110	1.110	1.100	1.100	0.739	116,000
2023-04-11	1.100	1.110	1.100	1.110	0.745	18,000
2023-04-06	1.100	1.130	1.100	1.100	0.739	196,000
2023-04-04	1.110	1.130	1.100	1.110	0.745	848,000
2023-04-03	1.130	1.140	1.120	1.130	0.759	260,000
2023-03-31	1.130	1.130	1.080	1.130	0.759	852,000
2023-03-30	1.120	1.150	1.120	1.120	0.752	222,000
2023-03-29	1.150	1.170	1.140	1.140	0.765	58,000
2023-03-28	1.120	1.190	1.120	1.160	0.779	2,804,000
2023-03-27	1.280	1.280	1.250	1.260	0.846	694,000
2023-03-24	1.260	1.280	1.250	1.260	0.846	66,000
2023-03-23	1.270	1.270	1.220	1.260	0.846	180,000
2023-03-22	1.190	1.240	1.190	1.230	0.826	140,000
2023-03-21	1.180	1.180	1.170	1.180	0.792	30,000
2023-03-20	1.250	1.260	1.180	1.180	0.792	130,000
2023-03-17	1.210	1.210	1.200	1.200	0.806	580,000
2023-03-16	1.200	1.220	1.160	1.200	0.806	574,000
2023-03-15	1.230	1.250	1.200	1.220	0.819	594,000
2023-03-14	1.230	1.240	1.210	1.240	0.833	1,006,000
2023-03-13	1.250	1.250	1.250	1.250	0.839	2,000
2023-03-10	1.220	1.240	1.190	1.220	0.819	368,000
2023-03-09	1.280	1.280	1.230	1.250	0.839	106,000
2023-03-08	1.260	1.290	1.250	1.280	0.859	246,000
2023-03-07	1.240	1.300	1.220	1.300	0.873	1,266,000
2023-03-06	1.220	1.230	1.200	1.230	0.826	1,230,000
2023-03-03	1.220	1.220	1.220	1.220	0.819	6,000
2023-03-02	1.180	1.210	1.170	1.190	0.799	644,000
2023-03-01	1.180	1.210	1.180	1.200	0.806	534,000
2023-02-28	1.150	1.180	1.140	1.180	0.792	310,000
2023-02-24	1.170	1.170	1.150	1.150	0.772	1,213,709
2023-02-23	1.160	1.170	1.160	1.160	0.779	201,709
2023-02-22	1.170	1.170	1.160	1.170	0.786	160,000
2023-02-21	1.180	1.180	1.170	1.180	0.792	122,000
2023-02-20	1.170	1.180	1.150	1.180	0.792	158,008
2023-02-17	1.200	1.200	1.180	1.180	0.792	90,000
2023-02-16	1.210	1.210	1.180	1.200	0.806	778,000
2023-02-15	1.200	1.210	1.180	1.200	0.806	408,000
2023-02-14	1.180	1.220	1.140	1.190	0.799	886,000
2023-02-13	1.130	1.170	1.120	1.170	0.786	496,000
2023-02-10	1.110	1.120	1.100	1.120	0.752	894,000
2023-02-09	1.120	1.120	1.110	1.110	0.745	152,000
2023-02-08	1.100	1.120	1.100	1.120	0.752	404,000
2023-02-07	1.120	1.120	1.110	1.110	0.745	208,000
2023-02-06	1.100	1.120	1.100	1.120	0.752	252,000
2023-02-03	1.120	1.120	1.100	1.120	0.752	556,000
2023-02-02	1.100	1.120	1.080	1.120	0.752	256,000
2023-02-01	1.120	1.120	1.070	1.100	0.739	690,000
2023-01-31	1.140	1.140	1.120	1.120	0.752	834,000
2023-01-30	1.150	1.150	1.130	1.130	0.759	966,000
2023-01-27	1.150	1.150	1.150	1.150	0.772	240,000
2023-01-26	1.160	1.160	1.150	1.150	0.772	396,000
2023-01-20	1.130	1.150	1.130	1.140	0.765	652,000
2023-01-19	1.110	1.140	1.110	1.130	0.759	34,000
2023-01-18	1.140	1.140	1.120	1.120	0.752	120,000

← NewerPage 14 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.