Best Pacific Intl Hldgs Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	1.390	1.390	1.290	1.300	0.873	130,000
2022-09-27	1.360	1.400	1.350	1.400	0.940	114,000
2022-09-26	1.410	1.410	1.410	1.410	0.947	2,000
2022-09-21	1.420	1.420	1.410	1.420	0.953	20,000
2022-09-19	1.460	1.470	1.460	1.470	0.987	8,000
2022-09-16	1.470	1.480	1.450	1.460	0.980	74,000
2022-09-15	1.470	1.480	1.470	1.480	0.994	30,000
2022-09-14	1.460	1.490	1.460	1.470	0.987	49,900
2022-09-13	1.430	1.470	1.420	1.470	0.987	110,000
2022-09-09	1.460	1.470	1.430	1.430	0.960	114,000
2022-09-08	1.540	1.540	1.530	1.530	0.978	22,000
2022-09-07	1.560	1.560	1.490	1.540	0.985	66,000
2022-09-06	1.540	1.540	1.540	1.540	0.985	60,000
2022-09-05	1.540	1.540	1.510	1.540	0.985	90,000
2022-09-02	1.540	1.540	1.500	1.540	0.985	64,000
2022-09-01	1.530	1.540	1.530	1.540	0.985	54,000
2022-08-31	1.610	1.610	1.530	1.530	0.978	978,000
2022-08-30	1.620	1.660	1.610	1.610	1.030	205,483
2022-08-29	1.630	1.630	1.610	1.610	1.030	443,971
2022-08-26	1.630	1.630	1.630	1.630	1.042	6,000
2022-08-24	1.580	1.590	1.550	1.590	1.017	6,000
2022-08-22	1.500	1.500	1.500	1.500	0.959	4,000
2022-08-18	1.500	1.500	1.470	1.490	0.953	22,000
2022-08-17	1.510	1.590	1.510	1.510	0.966	30,000
2022-08-15	1.470	1.480	1.450	1.470	0.940	78,000
2022-08-12	1.490	1.490	1.460	1.470	0.940	56,000
2022-08-11	1.550	1.560	1.520	1.560	0.998	34,000
2022-08-08	1.500	1.560	1.470	1.560	0.998	10,000
2022-08-05	1.550	1.550	1.510	1.530	0.978	38,000
2022-08-04	1.660	1.660	1.570	1.580	1.010	68,000
2022-08-03	1.620	1.650	1.620	1.650	1.055	2,000
2022-07-29	1.720	1.720	1.720	1.720	1.100	10,000
2022-07-27	1.740	1.740	1.720	1.720	1.100	40,000
2022-07-26	1.820	1.850	1.820	1.820	1.164	24,000
2022-07-25	1.800	1.800	1.800	1.800	1.151	2,000
2022-07-20	1.860	1.860	1.860	1.860	1.189	4,000
2022-07-19	1.820	1.820	1.800	1.800	1.151	2,000
2022-07-15	1.840	1.860	1.710	1.840	1.177	2,000
2022-07-13	1.740	1.840	1.740	1.840	1.177	6,000
2022-07-11	1.820	1.820	1.820	1.820	1.164	4,000
2022-06-30	1.960	1.960	1.960	1.960	1.172	18,000
2022-06-29	1.990	1.990	1.960	1.960	1.172	6,000
2022-06-28	1.870	1.870	1.870	1.870	1.118	2,000
2022-06-27	1.960	2.050	1.960	1.990	1.190	180,000
2022-06-24	1.820	1.820	1.810	1.810	1.082	24,000
2022-06-23	1.850	1.850	1.820	1.820	1.088	184,000
2022-06-22	1.830	1.830	1.830	1.830	1.094	2,000
2022-06-21	1.880	1.880	1.880	1.880	1.124	2,000
2022-06-20	1.800	1.800	1.800	1.800	1.076	12,000
2022-06-17	1.800	1.850	1.800	1.800	1.076	2,000
2022-06-16	1.850	1.860	1.700	1.700	1.017	54,000
2022-06-15	1.860	1.860	1.860	1.860	1.112	2,000
2022-06-14	1.870	1.880	1.860	1.880	1.124	52,000
2022-06-13	1.870	1.870	1.830	1.870	1.118	40,000
2022-06-10	1.980	1.980	1.870	1.870	1.118	4,000
2022-06-09	1.890	1.890	1.870	1.870	1.118	18,000
2022-06-08	1.850	1.910	1.850	1.880	1.124	142,000
2022-06-06	1.880	1.880	1.850	1.860	1.112	262,000
2022-06-02	1.920	1.920	1.890	1.900	1.136	58,000
2022-06-01	1.960	1.970	1.920	1.930	1.154	514,725

← NewerPage 16 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.