Best Pacific Intl Hldgs Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	2.670	2.680	2.640	2.640	2.160	190,000
2024-11-04	2.610	2.660	2.610	2.650	2.168	186,000
2024-11-01	2.620	2.620	2.600	2.600	2.127	22,000
2024-10-31	2.650	2.650	2.620	2.630	2.152	94,000
2024-10-30	2.680	2.680	2.600	2.650	2.168	340,000
2024-10-29	2.640	2.650	2.630	2.650	2.168	36,000
2024-10-28	2.630	2.640	2.620	2.640	2.160	148,000
2024-10-25	2.610	2.610	2.530	2.600	2.127	464,000
2024-10-24	2.650	2.670	2.600	2.610	2.136	202,000
2024-10-23	2.590	2.650	2.570	2.650	2.168	184,000
2024-10-22	2.570	2.620	2.530	2.580	2.111	266,000
2024-10-18	2.540	2.540	2.500	2.530	2.070	368,000
2024-10-17	2.710	2.710	2.470	2.520	2.062	753,000
2024-10-16	2.710	2.710	2.640	2.710	2.217	86,000
2024-10-15	2.760	2.760	2.630	2.650	2.168	478,000
2024-10-14	2.630	2.740	2.610	2.710	2.217	1,392,000
2024-10-10	2.450	2.630	2.450	2.610	2.136	1,748,000
2024-10-09	2.410	2.410	2.350	2.400	1.964	278,000
2024-10-08	2.510	2.510	2.400	2.420	1.980	972,000
2024-10-07	2.550	2.550	2.450	2.500	2.046	654,000
2024-10-04	2.500	2.590	2.500	2.550	2.086	506,000
2024-10-03	2.360	2.500	2.330	2.500	2.046	640,000
2024-10-02	2.320	2.370	2.300	2.360	1.931	318,000
2024-09-30	2.330	2.350	2.300	2.320	1.898	322,000
2024-09-27	2.300	2.310	2.250	2.300	1.882	814,000
2024-09-26	2.290	2.290	2.270	2.290	1.874	100,000
2024-09-25	2.290	2.300	2.250	2.300	1.882	308,000
2024-09-24	2.260	2.300	2.260	2.280	1.866	212,000
2024-09-23	2.260	2.300	2.260	2.280	1.866	150,000
2024-09-20	2.170	2.290	2.170	2.270	1.857	1,278,000
2024-09-19	2.160	2.170	2.140	2.170	1.776	202,000
2024-09-17	2.090	2.130	2.090	2.110	1.726	66,000
2024-09-16	2.100	2.100	1.970	2.080	1.702	1,534,000
2024-09-13	2.210	2.220	2.090	2.120	1.735	1,390,000
2024-09-12	2.160	2.250	2.130	2.190	1.792	474,000
2024-09-11	2.330	2.330	2.050	2.160	1.767	2,474,000
2024-09-10	2.360	2.360	2.230	2.330	1.906	716,000
2024-09-09	2.530	2.530	2.420	2.430	1.879	194,000
2024-09-05	2.490	2.530	2.490	2.530	1.957	126,000
2024-09-04	2.490	2.520	2.490	2.520	1.949	178,000
2024-09-03	2.470	2.490	2.460	2.490	1.926	356,000
2024-09-02	2.430	2.470	2.420	2.470	1.910	110,000
2024-08-30	2.540	2.550	2.460	2.480	1.918	438,000
2024-08-29	2.480	2.540	2.460	2.540	1.964	308,000
2024-08-28	2.510	2.510	2.350	2.480	1.918	1,448,000
2024-08-27	2.330	2.380	2.310	2.370	1.833	628,000
2024-08-26	2.350	2.360	2.320	2.330	1.802	130,000
2024-08-23	2.250	2.310	2.240	2.300	1.779	1,506,000
2024-08-22	2.220	2.230	2.190	2.190	1.694	574,000
2024-08-21	2.160	2.240	2.160	2.210	1.709	248,000
2024-08-19	2.240	2.240	2.140	2.190	1.694	464,000
2024-08-16	2.270	2.290	2.250	2.250	1.740	110,000
2024-08-15	2.220	2.260	2.220	2.250	1.740	124,000
2024-08-14	2.220	2.230	2.200	2.220	1.717	116,000
2024-08-13	2.220	2.220	2.220	2.220	1.717	16,000
2024-08-12	2.200	2.200	2.190	2.190	1.694	76,000
2024-08-09	2.180	2.200	2.160	2.170	1.678	170,000
2024-08-08	2.200	2.200	2.160	2.180	1.686	70,000
2024-08-07	2.220	2.220	2.180	2.220	1.717	26,000
2024-08-06	2.150	2.170	2.150	2.170	1.678	128,000

← NewerPage 9 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.