Pak Tak International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.430	0.450	0.425	0.450	0.450	54,470,000
2026-07-23	0.405	0.430	0.400	0.430	0.430	59,690,000
2026-07-22	0.410	0.420	0.395	0.405	0.405	54,930,000
2026-07-21	0.395	0.430	0.390	0.410	0.410	53,300,000
2026-07-20	0.400	0.400	0.375	0.395	0.395	30,450,000
2026-07-17	0.400	0.400	0.380	0.390	0.390	30,360,000
2026-07-16	0.390	0.410	0.360	0.400	0.400	45,220,000
2026-07-15	0.400	0.410	0.385	0.385	0.385	36,460,000
2026-07-14	0.400	0.455	0.365	0.400	0.400	60,540,000
2026-07-13	0.475	0.475	0.385	0.400	0.400	36,310,000
2026-07-10	0.500	0.540	0.490	0.495	0.495	44,700,000
2026-07-09	0.475	0.500	0.475	0.500	0.500	47,130,000
2026-07-08	0.485	0.500	0.475	0.495	0.495	46,140,000
2026-07-07	0.475	0.490	0.430	0.480	0.480	66,100,000
2026-07-06	0.520	0.530	0.470	0.475	0.475	46,170,000
2026-07-03	0.480	0.530	0.480	0.520	0.520	66,000,000
2026-07-02	0.370	0.495	0.370	0.485	0.485	88,660,000
2026-06-30	0.370	0.400	0.365	0.400	0.400	29,570,000
2026-06-29	0.365	0.385	0.365	0.375	0.375	21,280,000
2026-06-26	0.350	0.365	0.345	0.365	0.365	25,190,000
2026-06-25	0.340	0.355	0.335	0.355	0.355	25,760,000
2026-06-24	0.350	0.355	0.335	0.350	0.350	10,160,000
2026-06-23	0.345	0.355	0.330	0.350	0.350	11,100,000
2026-06-22	0.340	0.350	0.330	0.350	0.350	12,190,000
2026-06-18	0.330	0.340	0.320	0.340	0.340	19,650,000
2026-06-17	0.325	0.345	0.325	0.330	0.330	15,330,000
2026-06-16	0.330	0.335	0.315	0.325	0.325	12,200,000
2026-06-15	0.310	0.355	0.305	0.330	0.330	23,360,000
2026-06-12	0.300	0.315	0.300	0.305	0.305	10,330,000
2026-06-11	0.330	0.330	0.295	0.295	0.295	20,140,000
2026-06-10	0.345	0.350	0.325	0.325	0.325	13,310,000
2026-06-09	0.345	0.350	0.330	0.335	0.335	20,150,000
2026-06-08	0.365	0.370	0.335	0.335	0.335	11,810,000
2026-06-05	0.400	0.400	0.375	0.375	0.375	25,720,000
2026-06-04	0.395	0.405	0.390	0.400	0.400	26,430,000
2026-06-03	0.380	0.400	0.375	0.395	0.395	27,180,000
2026-06-02	0.400	0.410	0.375	0.380	0.380	38,670,000
2026-06-01	0.415	0.420	0.395	0.395	0.395	25,290,000
2026-05-29	0.395	0.420	0.390	0.415	0.415	32,790,000
2026-05-28	0.400	0.410	0.390	0.395	0.395	38,550,000
2026-05-27	0.380	0.415	0.375	0.405	0.405	43,080,000
2026-05-26	0.375	0.390	0.365	0.390	0.390	25,110,000
2026-05-22	0.385	0.395	0.365	0.390	0.390	36,290,000
2026-05-21	0.375	0.405	0.375	0.385	0.385	38,640,000
2026-05-20	0.345	0.370	0.335	0.370	0.370	12,560,000
2026-05-19	0.340	0.350	0.330	0.345	0.345	11,950,000
2026-05-18	0.345	0.350	0.305	0.340	0.340	11,500,000
2026-05-15	0.350	0.355	0.345	0.350	0.350	11,040,000
2026-05-14	0.345	0.355	0.345	0.355	0.355	10,920,000
2026-05-13	0.325	0.355	0.325	0.350	0.350	11,310,000
2026-05-12	0.310	0.345	0.300	0.325	0.325	33,110,000
2026-05-11	0.375	0.375	0.345	0.345	0.345	10,020,000
2026-05-08	0.380	0.380	0.360	0.375	0.375	13,520,000
2026-05-07	0.375	0.380	0.355	0.380	0.380	21,380,000
2026-05-06	0.370	0.385	0.365	0.375	0.375	12,290,000
2026-05-05	0.360	0.380	0.340	0.375	0.375	20,550,000
2026-05-04	0.315	0.360	0.310	0.360	0.360	28,760,000
2026-04-30	0.300	0.315	0.290	0.315	0.315	22,820,000
2026-04-29	0.265	0.295	0.265	0.295	0.295	18,400,000
2026-04-28	0.255	0.275	0.255	0.275	0.275	15,870,000

← NewerPage 2 of 21 · 1,231 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.