Pak Tak International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.305	0.310	0.300	0.305	0.305	3,200,000
2024-05-10	0.315	0.315	0.305	0.310	0.310	4,590,000
2024-05-09	0.325	0.325	0.310	0.320	0.320	3,240,000
2024-05-08	0.340	0.345	0.320	0.330	0.330	2,820,000
2024-05-07	0.330	0.335	0.325	0.330	0.330	2,990,000
2024-05-06	0.310	0.335	0.305	0.330	0.330	3,270,000
2024-05-03	0.320	0.335	0.315	0.330	0.330	5,370,000
2024-05-02	0.295	0.340	0.285	0.330	0.330	3,730,000
2024-04-30	0.280	0.290	0.255	0.290	0.290	3,940,000
2024-04-29	0.335	0.335	0.250	0.280	0.280	39,200,000
2024-04-26	0.415	0.455	0.320	0.325	0.325	31,730,000
2024-04-25	0.430	0.465	0.425	0.435	0.435	3,340,000
2024-04-24	0.425	0.460	0.395	0.420	0.420	4,220,000
2024-04-23	0.430	0.455	0.410	0.420	0.420	4,250,000
2024-04-22	0.455	0.480	0.410	0.430	0.430	5,210,000
2024-04-19	0.430	0.540	0.410	0.500	0.500	8,410,000
2024-04-18	0.390	0.450	0.375	0.405	0.405	6,700,000
2024-04-17	0.355	0.390	0.355	0.375	0.375	3,180,000
2024-04-16	0.355	0.410	0.315	0.400	0.400	4,720,000
2024-04-15	0.330	0.390	0.330	0.355	0.355	3,520,000
2024-04-12	0.360	0.375	0.335	0.340	0.340	3,590,000
2024-04-11	0.315	0.390	0.305	0.340	0.340	9,100,000
2024-04-10	0.370	0.385	0.315	0.335	0.335	4,570,000
2024-04-09	0.310	0.390	0.310	0.350	0.350	7,060,000
2024-04-08	0.285	0.340	0.285	0.335	0.335	5,300,000
2024-04-05	0.295	0.310	0.280	0.290	0.290	3,610,000
2024-04-03	0.295	0.325	0.275	0.310	0.310	3,790,000
2024-04-02	0.275	0.330	0.255	0.295	0.295	8,890,000
2024-03-28	0.305	0.310	0.275	0.295	0.295	3,540,000
2024-03-27	0.300	0.300	0.265	0.295	0.295	3,600,000
2024-03-26	0.340	0.340	0.280	0.325	0.325	5,250,000
2024-03-25	0.420	0.420	0.315	0.330	0.330	5,140,000
2024-03-22	0.455	0.480	0.400	0.410	0.410	2,530,000
2024-03-21	0.450	0.470	0.415	0.425	0.425	4,560,000
2024-03-20	0.410	0.450	0.410	0.420	0.420	2,620,000
2024-03-19	0.410	0.430	0.405	0.430	0.430	2,650,000
2024-03-18	0.445	0.445	0.400	0.430	0.430	2,560,000
2024-03-15	0.440	0.440	0.375	0.430	0.430	2,550,000
2024-03-14	0.415	0.455	0.410	0.410	0.410	2,000,000
2024-03-13	0.430	0.430	0.390	0.405	0.405	2,280,000
2024-03-12	0.440	0.440	0.410	0.415	0.415	2,200,000
2024-03-11	0.400	0.470	0.400	0.455	0.455	330,000
2024-03-08	0.360	0.460	0.360	0.430	0.430	340,000
2024-03-07	0.500	0.500	0.390	0.420	0.420	4,750,000
2024-03-06	0.495	0.540	0.475	0.510	0.510	2,330,000
2024-03-05	0.475	0.520	0.465	0.490	0.490	4,170,000
2024-03-04	0.480	0.495	0.450	0.475	0.475	3,510,000
2024-03-01	0.350	0.485	0.350	0.450	0.450	14,110,000
2024-02-29	0.315	0.360	0.315	0.350	0.350	1,430,000
2024-02-28	0.330	0.340	0.320	0.320	0.320	880,000
2024-02-27	0.320	0.320	0.320	0.320	0.320	260,000
2024-02-26	0.300	0.340	0.300	0.315	0.315	300,000
2024-02-23	0.325	0.330	0.325	0.325	0.325	70,000
2024-02-22	0.315	0.350	0.315	0.350	0.350	710,000
2024-02-21	0.320	0.335	0.315	0.335	0.335	770,000
2024-02-20	0.315	0.320	0.315	0.320	0.320	40,000
2024-02-19	0.360	0.370	0.310	0.370	0.370	800,000
2024-02-16	0.310	0.370	0.310	0.370	0.370	410,000
2024-02-15	0.365	0.365	0.360	0.360	0.360	10,000
2024-02-14	0.380	0.410	0.355	0.355	0.355	950,000

← NewerPage 11 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.