Pak Tak International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.255	0.275	0.255	0.275	0.275	15,870,000
2026-04-27	0.290	0.295	0.236	0.265	0.265	23,920,000
2026-04-24	0.255	0.280	0.255	0.280	0.280	4,940,000
2026-04-23	0.240	0.280	0.240	0.255	0.255	15,040,000
2026-04-22	0.250	0.250	0.228	0.240	0.240	12,940,000
2026-04-21	0.242	0.260	0.241	0.255	0.255	8,080,000
2026-04-20	0.260	0.260	0.244	0.246	0.246	8,500,000
2026-04-17	0.280	0.280	0.265	0.270	0.270	7,330,000
2026-04-16	0.280	0.280	0.275	0.280	0.280	5,200,000
2026-04-15	0.275	0.285	0.275	0.280	0.280	6,460,000
2026-04-14	0.285	0.285	0.275	0.280	0.280	7,220,000
2026-04-13	0.280	0.285	0.280	0.280	0.280	6,330,000
2026-04-10	0.290	0.290	0.280	0.280	0.280	6,010,000
2026-04-09	0.285	0.290	0.275	0.290	0.290	8,400,000
2026-04-08	0.295	0.295	0.280	0.290	0.290	5,540,000
2026-04-02	0.285	0.295	0.285	0.290	0.290	6,480,000
2026-04-01	0.280	0.295	0.280	0.285	0.285	10,090,000
2026-03-31	0.310	0.310	0.285	0.285	0.285	9,560,000
2026-03-30	0.305	0.310	0.290	0.310	0.310	20,040,000
2026-03-27	0.335	0.340	0.310	0.310	0.310	22,390,000
2026-03-26	0.340	0.340	0.335	0.335	0.335	24,960,000
2026-03-25	0.345	0.370	0.340	0.345	0.345	32,730,000
2026-03-24	0.330	0.355	0.325	0.350	0.350	33,150,000
2026-03-23	0.345	0.350	0.325	0.330	0.330	31,760,000
2026-03-20	0.385	0.400	0.360	0.360	0.360	35,940,000
2026-03-19	0.385	0.400	0.370	0.400	0.400	35,910,000
2026-03-18	0.360	0.390	0.350	0.390	0.390	28,580,000
2026-03-17	0.345	0.385	0.335	0.375	0.375	39,260,000
2026-03-16	0.325	0.345	0.320	0.340	0.340	25,510,000
2026-03-13	0.325	0.335	0.320	0.330	0.330	19,600,000
2026-03-12	0.305	0.325	0.305	0.325	0.325	19,150,000
2026-03-11	0.295	0.315	0.290	0.315	0.315	15,850,000
2026-03-10	0.305	0.320	0.285	0.295	0.295	35,050,000
2026-03-09	0.270	0.295	0.270	0.290	0.290	12,660,000
2026-03-06	0.270	0.275	0.265	0.270	0.270	15,540,000
2026-03-05	0.265	0.280	0.265	0.280	0.280	44,170,000
2026-03-04	0.285	0.285	0.255	0.265	0.265	29,590,000
2026-03-03	0.305	0.305	0.275	0.290	0.290	21,360,000
2026-03-02	0.340	0.340	0.295	0.300	0.300	27,370,000
2026-02-27	0.315	0.345	0.315	0.340	0.340	34,920,000
2026-02-26	0.330	0.330	0.315	0.320	0.320	42,630,000
2026-02-25	0.335	0.350	0.320	0.335	0.335	60,590,000
2026-02-24	0.335	0.345	0.285	0.330	0.330	64,430,000
2026-02-23	0.355	0.370	0.325	0.345	0.345	56,500,000
2026-02-20	0.325	0.375	0.305	0.365	0.365	76,990,000
2026-02-16	0.305	0.340	0.305	0.340	0.340	36,130,000
2026-02-13	0.310	0.315	0.300	0.310	0.310	49,610,000
2026-02-12	0.295	0.315	0.295	0.315	0.315	45,440,000
2026-02-11	0.290	0.300	0.290	0.300	0.300	34,870,000
2026-02-10	0.310	0.325	0.280	0.300	0.300	62,040,000
2026-02-09	0.315	0.335	0.310	0.325	0.325	52,160,000
2026-02-06	0.305	0.330	0.285	0.320	0.320	55,160,000
2026-02-05	0.320	0.325	0.305	0.315	0.315	52,570,000
2026-02-04	0.260	0.325	0.260	0.310	0.310	65,760,000
2026-02-03	0.227	0.275	0.227	0.270	0.270	60,260,000
2026-02-02	0.270	0.270	0.242	0.242	0.242	23,640,000
2026-01-30	0.260	0.335	0.248	0.270	0.270	35,690,000
2026-01-29	0.300	0.310	0.260	0.260	0.260	26,110,000
2026-01-28	0.475	0.485	0.305	0.325	0.325	89,210,000
2026-01-27	0.500	0.550	0.460	0.485	0.485	51,460,000

← NewerPage 3 of 21 · 1,230 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.