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 |
| 2026-09-18 | 4.210 | 4.245 | 4.145 | 4.155 | 4.155 | 27,650,881 |
| 2026-09-17 | 4.150 | 4.205 | 4.005 | 4.205 | 4.205 | 17,675,635 |
| 2026-09-16 | 4.155 | 4.235 | 4.120 | 4.145 | 4.145 | 16,201,828 |
| 2026-09-15 | 4.200 | 4.250 | 4.090 | 4.140 | 4.140 | 15,595,408 |
| 2026-09-14 | 4.200 | 4.310 | 4.150 | 4.200 | 4.200 | 10,098,465 |
| 2026-09-11 | 4.320 | 4.330 | 4.250 | 4.270 | 4.270 | 9,097,730 |
| 2026-09-10 | 4.430 | 4.435 | 4.230 | 4.315 | 4.315 | 31,988,221 |
| 2026-09-09 | 4.260 | 4.450 | 4.210 | 4.430 | 4.430 | 29,813,248 |
| 2026-09-08 | 4.230 | 4.280 | 4.125 | 4.270 | 4.270 | 8,704,776 |
| 2026-09-07 | 4.220 | 4.300 | 4.200 | 4.250 | 4.250 | 11,739,398 |
| 2026-09-04 | 4.395 | 4.435 | 4.195 | 4.280 | 4.280 | 24,527,650 |
| 2026-09-03 | 4.095 | 4.340 | 4.095 | 4.290 | 4.290 | 27,385,191 |
| 2026-09-02 | 4.180 | 4.180 | 4.045 | 4.085 | 4.085 | 9,526,000 |
| 2026-09-01 | 4.125 | 4.210 | 4.105 | 4.130 | 4.130 | 19,498,000 |
| 2026-08-31 | 4.180 | 4.215 | 4.120 | 4.175 | 4.175 | 17,132,000 |
| 2026-08-28 | 4.120 | 4.190 | 4.060 | 4.175 | 4.175 | 19,239,000 |
| 2026-08-27 | 4.165 | 4.200 | 4.105 | 4.150 | 4.150 | 16,918,600 |
| 2026-08-26 | 4.195 | 4.230 | 4.100 | 4.115 | 4.115 | 38,946,301 |
| 2026-08-25 | 4.180 | 4.330 | 4.160 | 4.180 | 4.180 | 48,600,395 |
| 2026-08-24 | 4.200 | 4.295 | 4.145 | 4.205 | 4.205 | 46,468,188 |
| 2026-08-21 | 3.990 | 4.230 | 3.970 | 4.230 | 4.230 | 39,128,008 |
| 2026-08-20 | 3.985 | 4.095 | 3.945 | 4.020 | 4.020 | 23,384,066 |
| 2026-08-19 | 4.000 | 4.135 | 3.975 | 4.110 | 3.955 | 63,341,840 |
| 2026-08-18 | 3.990 | 4.090 | 3.960 | 4.070 | 3.917 | 22,961,775 |
| 2026-08-17 | 3.930 | 3.995 | 3.855 | 3.990 | 3.840 | 26,194,416 |
| 2026-08-14 | 3.890 | 3.990 | 3.870 | 3.885 | 3.739 | 19,613,000 |
| 2026-08-13 | 3.965 | 3.975 | 3.860 | 3.875 | 3.729 | 16,431,000 |
| 2026-08-12 | 3.910 | 4.005 | 3.895 | 3.985 | 3.835 | 24,728,308 |
| 2026-08-11 | 3.920 | 4.055 | 3.900 | 3.980 | 3.830 | 33,708,041 |
| 2026-08-10 | 3.750 | 4.010 | 3.685 | 3.925 | 3.777 | 35,296,000 |
| 2026-08-07 | 3.500 | 3.985 | 3.500 | 3.800 | 3.657 | 101,021,387 |
| 2026-08-06 | 3.320 | 3.365 | 3.205 | 3.340 | 3.214 | 9,566,303 |
| 2026-08-05 | 3.255 | 3.395 | 3.190 | 3.315 | 3.190 | 22,264,040 |
| 2026-08-04 | 3.220 | 3.265 | 3.160 | 3.250 | 3.127 | 10,576,472 |
| 2026-08-03 | 3.270 | 3.290 | 3.140 | 3.210 | 3.089 | 13,220,157 |
| 2026-07-31 | 3.230 | 3.280 | 3.130 | 3.280 | 3.156 | 34,697,000 |
| 2026-07-30 | 3.300 | 3.300 | 3.220 | 3.230 | 3.108 | 12,361,920 |
| 2026-07-29 | 3.310 | 3.360 | 3.280 | 3.310 | 3.185 | 10,079,710 |
| 2026-07-28 | 3.280 | 3.330 | 3.230 | 3.330 | 3.204 | 8,739,087 |
| 2026-07-27 | 3.310 | 3.350 | 3.250 | 3.320 | 3.195 | 16,170,000 |
| 2026-07-24 | 3.340 | 3.400 | 3.250 | 3.300 | 3.176 | 9,199,000 |
Page 1 of 3 · 125 trading daysOlder →
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.