Pak Tak International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.780	0.800	0.760	0.780	0.780	3,230,000
2024-08-07	0.750	0.790	0.680	0.780	0.780	4,650,000
2024-08-06	0.740	0.800	0.710	0.770	0.770	3,070,000
2024-08-05	0.780	0.780	0.720	0.740	0.740	3,000,000
2024-08-02	0.790	0.910	0.770	0.780	0.780	3,700,000
2024-08-01	0.780	0.810	0.770	0.780	0.780	4,360,000
2024-07-31	0.890	0.940	0.760	0.810	0.810	8,000,000
2024-07-30	0.620	0.750	0.610	0.750	0.750	8,760,000
2024-07-29	0.640	0.640	0.610	0.640	0.640	3,180,000
2024-07-26	0.700	0.700	0.630	0.640	0.640	3,530,000
2024-07-25	0.640	0.700	0.620	0.700	0.700	3,510,000
2024-07-24	0.650	0.660	0.630	0.640	0.640	3,880,000
2024-07-23	0.670	0.680	0.640	0.650	0.650	3,190,000
2024-07-22	0.720	0.740	0.630	0.670	0.670	4,370,000
2024-07-19	0.740	0.760	0.740	0.740	0.740	3,460,000
2024-07-18	0.810	0.810	0.720	0.750	0.750	5,910,000
2024-07-17	0.780	0.840	0.750	0.790	0.790	5,020,000
2024-07-16	0.760	0.840	0.750	0.780	0.780	4,200,000
2024-07-15	0.800	0.800	0.760	0.780	0.780	3,040,000
2024-07-12	0.760	0.820	0.750	0.790	0.790	5,040,000
2024-07-11	0.730	0.760	0.710	0.750	0.750	3,080,000
2024-07-10	0.760	0.790	0.720	0.720	0.720	4,090,000
2024-07-09	0.700	0.790	0.670	0.750	0.750	10,500,000
2024-07-08	0.720	0.780	0.680	0.720	0.720	6,410,000
2024-07-05	0.840	0.840	0.730	0.730	0.730	9,920,000
2024-07-04	0.950	0.960	0.690	0.850	0.850	21,300,000
2024-07-03	0.940	0.990	0.880	0.950	0.950	15,200,000
2024-07-02	0.810	1.150	0.810	0.970	0.970	35,820,000
2024-06-28	0.680	0.740	0.620	0.710	0.710	8,490,000
2024-06-27	0.600	0.700	0.570	0.690	0.690	12,460,000
2024-06-26	0.530	0.630	0.500	0.600	0.600	12,180,000
2024-06-25	0.495	0.530	0.495	0.530	0.530	3,060,000
2024-06-24	0.470	0.495	0.470	0.495	0.495	3,030,000
2024-06-21	0.495	0.495	0.440	0.470	0.470	4,090,000
2024-06-20	0.500	0.520	0.490	0.500	0.500	3,060,000
2024-06-19	0.490	0.510	0.490	0.500	0.500	3,010,000
2024-06-18	0.500	0.510	0.475	0.500	0.500	3,890,000
2024-06-17	0.530	0.540	0.500	0.510	0.510	3,120,000
2024-06-14	0.480	0.550	0.480	0.540	0.540	3,300,000
2024-06-13	0.620	0.660	0.475	0.490	0.490	19,670,000
2024-06-12	0.620	0.620	0.530	0.600	0.600	3,400,000
2024-06-11	0.660	0.680	0.610	0.610	0.610	3,330,000
2024-06-07	0.510	0.700	0.475	0.640	0.640	14,640,000
2024-06-06	0.475	0.530	0.475	0.510	0.510	5,160,000
2024-06-05	0.450	0.500	0.415	0.460	0.460	4,240,000
2024-06-04	0.435	0.480	0.390	0.455	0.455	3,070,000
2024-06-03	0.530	0.530	0.445	0.445	0.445	5,440,000
2024-05-31	0.395	0.540	0.395	0.500	0.500	10,170,000
2024-05-30	0.365	0.440	0.340	0.400	0.400	6,470,000
2024-05-29	0.325	0.395	0.325	0.375	0.375	4,650,000
2024-05-28	0.300	0.350	0.295	0.325	0.325	3,850,000
2024-05-27	0.300	0.315	0.300	0.300	0.300	4,890,000
2024-05-24	0.310	0.310	0.260	0.285	0.285	4,220,000
2024-05-23	0.310	0.325	0.305	0.305	0.305	4,950,000
2024-05-22	0.305	0.305	0.295	0.295	0.295	3,410,000
2024-05-21	0.320	0.320	0.305	0.305	0.305	3,400,000
2024-05-20	0.310	0.310	0.300	0.305	0.305	3,080,000
2024-05-17	0.330	0.340	0.310	0.310	0.310	3,010,000
2024-05-16	0.305	0.340	0.300	0.330	0.330	4,220,000
2024-05-14	0.305	0.305	0.295	0.300	0.300	2,720,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.