Best Pacific Intl Hldgs Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	1.150	1.160	1.130	1.140	0.765	88,000
2023-01-16	1.140	1.160	1.140	1.160	0.779	342,000
2023-01-13	1.150	1.150	1.150	1.150	0.772	28,000
2023-01-12	1.130	1.130	1.110	1.120	0.752	138,000
2023-01-11	1.150	1.150	1.140	1.140	0.765	182,000
2023-01-10	1.180	1.180	1.150	1.150	0.772	154,000
2023-01-09	1.150	1.180	1.150	1.180	0.792	170,000
2023-01-06	1.150	1.160	1.150	1.150	0.772	350,000
2023-01-05	1.160	1.170	1.160	1.160	0.779	1,388,000
2023-01-04	1.160	1.160	1.150	1.150	0.772	298,000
2023-01-03	1.160	1.180	1.140	1.160	0.779	274,000
2022-12-29	1.170	1.170	1.140	1.170	0.786	56,000
2022-12-28	1.150	1.200	1.150	1.200	0.806	54,000
2022-12-23	1.190	1.190	1.140	1.140	0.765	176,000
2022-12-22	1.190	1.200	1.150	1.160	0.779	254,000
2022-12-21	1.180	1.180	1.160	1.180	0.792	12,000
2022-12-20	1.170	1.190	1.160	1.170	0.786	120,000
2022-12-19	1.160	1.230	1.150	1.170	0.786	126,000
2022-12-16	1.250	1.250	1.160	1.200	0.806	230,000
2022-12-15	1.240	1.260	1.220	1.240	0.833	364,000
2022-12-14	1.240	1.250	1.230	1.230	0.826	328,000
2022-12-13	1.180	1.240	1.180	1.200	0.806	78,000
2022-12-12	1.160	1.190	1.140	1.190	0.799	308,000
2022-12-09	1.160	1.270	1.150	1.160	0.779	122,000
2022-12-08	1.120	1.180	1.110	1.160	0.779	510,000
2022-12-07	1.110	1.160	1.100	1.120	0.752	484,000
2022-12-06	1.110	1.120	1.090	1.100	0.739	240,000
2022-12-05	1.280	1.280	1.090	1.110	0.745	92,000
2022-12-02	1.100	1.100	1.080	1.100	0.739	104,000
2022-11-30	1.080	1.100	1.070	1.100	0.739	72,000
2022-11-29	1.080	1.080	1.040	1.060	0.712	44,000
2022-11-28	1.100	1.100	1.050	1.060	0.712	70,000
2022-11-25	1.020	1.030	1.020	1.030	0.692	2,000
2022-11-24	1.030	1.100	1.010	1.030	0.692	612,000
2022-11-23	1.010	1.010	1.010	1.010	0.678	60,000
2022-11-22	1.000	1.040	0.970	0.990	0.665	662,000
2022-11-21	1.040	1.040	1.000	1.010	0.678	598,000
2022-11-18	1.080	1.080	1.030	1.040	0.698	54,000
2022-11-17	1.050	1.100	1.040	1.080	0.725	168,000
2022-11-16	1.030	1.140	1.020	1.050	0.705	1,211,400
2022-11-15	1.010	1.040	0.990	1.020	0.685	230,000
2022-11-14	1.010	1.070	0.990	0.990	0.665	738,807
2022-11-11	1.070	1.070	1.010	1.010	0.678	140,000
2022-11-09	1.050	1.050	1.020	1.040	0.698	668,000
2022-11-08	1.050	1.050	1.050	1.050	0.705	20,000
2022-11-07	1.110	1.140	1.060	1.060	0.712	92,000
2022-11-04	1.060	1.100	1.060	1.100	0.739	220,000
2022-11-03	1.100	1.100	1.040	1.040	0.698	174,000
2022-10-28	1.120	1.120	1.040	1.110	0.745	198,000
2022-10-26	1.110	1.110	1.110	1.110	0.745	6,000
2022-10-25	1.200	1.200	1.060	1.090	0.732	22,000
2022-10-24	1.090	1.110	1.090	1.110	0.745	4,000
2022-10-20	1.160	1.170	1.160	1.170	0.786	6,000
2022-10-18	1.230	1.230	1.180	1.190	0.799	38,000
2022-10-14	1.240	1.240	1.240	1.240	0.833	2,000
2022-10-11	1.260	1.280	1.240	1.280	0.859	208,000
2022-10-10	1.250	1.290	1.250	1.260	0.846	32,000
2022-10-07	1.300	1.310	1.270	1.280	0.859	134,000
2022-10-05	1.280	1.280	1.280	1.280	0.859	2,000
2022-09-30	1.300	1.320	1.290	1.290	0.866	136,000

← NewerPage 15 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.