Pacific Basin Shipping Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.710 | 3.835 | 3.665 | 3.760 | 3.760 | 46,768,747 |
| 2026-10-15 | 4.005 | 4.005 | 3.600 | 3.620 | 3.620 | 47,480,023 |
| 2026-10-14 | 3.935 | 4.010 | 3.925 | 4.010 | 4.010 | 26,158,344 |
| 2026-10-13 | 3.875 | 3.950 | 3.785 | 3.925 | 3.925 | 15,984,500 |
| 2026-10-12 | 3.900 | 3.920 | 3.810 | 3.825 | 3.825 | 16,468,000 |
| 2026-10-09 | 3.860 | 3.900 | 3.810 | 3.890 | 3.890 | 6,471,200 |
| 2026-10-08 | 3.900 | 3.950 | 3.805 | 3.840 | 3.840 | 15,792,310 |
| 2026-10-07 | 3.950 | 3.950 | 3.810 | 3.900 | 3.900 | 10,394,930 |
| 2026-10-06 | 3.900 | 3.920 | 3.845 | 3.870 | 3.870 | 7,659,905 |
| 2026-10-05 | 4.010 | 4.015 | 3.800 | 3.875 | 3.875 | 5,307,058 |
| 2026-10-02 | 3.880 | 3.895 | 3.810 | 3.875 | 3.875 | 8,564,901 |
| 2026-09-30 | 3.850 | 3.935 | 3.815 | 3.900 | 3.900 | 12,479,210 |
| 2026-09-29 | 4.020 | 4.020 | 3.850 | 3.870 | 3.870 | 10,846,062 |
| 2026-09-28 | 4.105 | 4.105 | 4.005 | 4.025 | 4.025 | 10,414,000 |
| 2026-09-25 | 4.090 | 4.090 | 4.015 | 4.075 | 4.075 | 13,669,820 |
| 2026-09-24 | 4.095 | 4.150 | 4.005 | 4.115 | 4.115 | 11,368,000 |
| 2026-09-23 | 4.210 | 4.210 | 4.040 | 4.095 | 4.095 | 13,210,681 |
| 2026-09-22 | 4.300 | 4.300 | 4.150 | 4.210 | 4.210 | 9,579,000 |
| 2026-09-21 | 4.170 | 4.375 | 4.140 | 4.320 | 4.320 | 12,637,047 |
Page 1 of 1 · 19 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.1550 HKD |
| 2026-04-28 | 0.0600 HKD |
| 2025-08-21 | 0.0160 HKD |
| 2025-05-02 | 0.0510 HKD |
| 2024-08-21 | 0.0410 HKD |
| 2024-04-25 | 0.0570 HKD |
| 2023-08-11 | 0.0650 HKD |
| 2023-04-25 | 0.2600 HKD |
| 2022-08-10 | 0.5200 HKD |
| 2022-04-21 | 0.6000 HKD |
| 2021-08-11 | 0.1400 HKD |
| 2020-04-17 | 0.0210 HKD |
| 2019-04-23 | 0.0370 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.