Best Pacific Intl Hldgs Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	2.920	2.920	2.880	2.880	2.356	4,000
2025-02-04	2.940	2.940	2.870	2.930	2.397	54,498
2025-02-03	2.870	2.870	2.870	2.870	2.348	4,000
2025-01-28	2.950	2.970	2.940	2.950	2.414	32,000
2025-01-27	2.980	2.980	2.950	2.970	2.430	62,000
2025-01-24	2.900	2.980	2.900	2.980	2.438	486,000
2025-01-23	2.950	2.980	2.940	2.960	2.422	72,000
2025-01-22	2.960	2.960	2.870	2.950	2.414	154,000
2025-01-21	2.960	2.960	2.960	2.960	2.422	2,000
2025-01-20	2.850	2.880	2.850	2.880	2.356	158,000
2025-01-17	2.790	2.800	2.780	2.800	2.291	100,000
2025-01-16	2.840	2.890	2.790	2.830	2.316	688,000
2025-01-15	2.900	2.900	2.830	2.840	2.324	78,000
2025-01-14	2.920	2.920	2.890	2.890	2.365	72,000
2025-01-13	2.910	2.970	2.890	2.930	2.397	140,000
2025-01-10	2.970	2.980	2.950	2.950	2.414	76,000
2025-01-09	3.020	3.020	2.940	2.970	2.430	36,000
2025-01-08	2.960	2.970	2.910	2.910	2.381	142,000
2025-01-07	2.980	2.990	2.930	2.990	2.446	132,000
2025-01-06	2.950	3.010	2.950	3.010	2.463	90,000
2025-01-03	2.980	3.050	2.950	2.970	2.430	132,008
2025-01-02	3.010	3.010	2.950	2.970	2.430	328,000
2024-12-31	2.980	3.050	2.980	3.050	2.496	102,000
2024-12-30	3.010	3.010	2.970	2.990	2.446	332,000
2024-12-27	3.020	3.050	3.000	3.050	2.496	294,000
2024-12-24	3.040	3.040	3.020	3.020	2.471	54,000
2024-12-23	3.050	3.080	3.030	3.050	2.496	93,722
2024-12-20	3.090	3.100	3.000	3.040	2.487	258,000
2024-12-19	3.120	3.120	3.100	3.120	2.553	162,000
2024-12-18	3.120	3.120	3.080	3.120	2.553	24,000
2024-12-17	3.090	3.140	3.090	3.120	2.553	180,000
2024-12-16	3.060	3.110	3.060	3.110	2.545	400,000
2024-12-13	3.050	3.090	3.000	3.090	2.528	306,000
2024-12-12	3.020	3.040	3.010	3.040	2.487	80,000
2024-12-11	3.010	3.020	3.010	3.020	2.471	10,000
2024-12-10	2.960	2.990	2.960	2.990	2.446	134,000
2024-12-09	3.040	3.040	2.970	2.970	2.430	122,000
2024-12-06	3.050	3.060	2.970	3.000	2.455	244,000
2024-12-05	2.980	3.050	2.930	3.050	2.496	483,000
2024-12-04	2.980	2.980	2.910	2.940	2.406	638,000
2024-12-03	2.890	2.970	2.880	2.970	2.430	110,000
2024-12-02	2.890	2.930	2.890	2.890	2.365	34,000
2024-11-29	2.920	2.930	2.890	2.890	2.365	283,000
2024-11-28	2.900	2.980	2.860	2.950	2.414	948,000
2024-11-27	2.800	2.910	2.800	2.890	2.365	1,062,000
2024-11-26	2.770	2.800	2.750	2.790	2.283	298,000
2024-11-25	2.780	2.780	2.780	2.780	2.275	20,000
2024-11-22	2.780	2.780	2.760	2.780	2.275	150,000
2024-11-21	2.700	2.800	2.700	2.800	2.291	188,000
2024-11-20	2.860	2.860	2.800	2.800	2.291	106,000
2024-11-19	2.780	2.780	2.750	2.780	2.275	296,000
2024-11-18	2.800	2.800	2.750	2.780	2.275	302,000
2024-11-15	2.800	2.800	2.780	2.800	2.291	316,000
2024-11-14	2.830	2.840	2.780	2.810	2.299	349,580
2024-11-13	2.860	2.910	2.800	2.830	2.316	261,000
2024-11-12	2.980	2.980	2.840	2.840	2.324	452,000
2024-11-11	2.850	2.970	2.820	2.970	2.430	268,000
2024-11-08	2.910	2.910	2.820	2.860	2.340	344,000
2024-11-07	2.650	2.950	2.640	2.910	2.381	1,514,000
2024-11-06	2.650	2.670	2.620	2.640	2.160	336,000

← NewerPage 8 of 18 · 1,038 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.