Pak Tak International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.305	0.305	0.305	0.305	0.305	80,000
2024-11-05	0.305	0.305	0.305	0.305	0.305	20,000
2024-11-04	0.315	0.315	0.300	0.305	0.305	230,000
2024-11-01	0.305	0.320	0.300	0.315	0.315	1,170,000
2024-10-31	0.305	0.330	0.300	0.305	0.305	1,840,000
2024-10-30	0.305	0.340	0.300	0.310	0.310	7,700,000
2024-10-29	0.300	0.370	0.300	0.305	0.305	9,060,000
2024-10-28	0.420	0.430	0.270	0.295	0.295	11,320,000
2024-10-25	0.400	0.410	0.345	0.385	0.385	3,760,000
2024-10-24	0.445	0.445	0.405	0.420	0.420	1,610,000
2024-10-23	0.490	0.490	0.445	0.445	0.445	2,450,000
2024-10-22	0.520	0.530	0.475	0.490	0.490	2,540,000
2024-10-21	0.550	0.550	0.510	0.510	0.510	120,000
2024-10-18	0.530	0.560	0.485	0.550	0.550	900,000
2024-10-17	0.550	0.560	0.530	0.540	0.540	510,000
2024-10-16	0.560	0.580	0.550	0.550	0.550	970,000
2024-10-15	0.580	0.580	0.490	0.520	0.520	1,830,000
2024-10-14	0.395	0.590	0.395	0.560	0.560	3,830,000
2024-10-10	0.400	0.400	0.380	0.390	0.390	430,000
2024-10-09	0.405	0.405	0.400	0.405	0.405	270,000
2024-10-08	0.400	0.420	0.385	0.410	0.410	870,000
2024-10-07	0.450	0.450	0.405	0.405	0.405	1,950,000
2024-10-04	0.445	0.450	0.410	0.450	0.450	610,000
2024-10-03	0.560	0.560	0.445	0.460	0.460	880,000
2024-10-02	0.580	0.580	0.510	0.560	0.560	3,050,000
2024-09-30	0.550	0.590	0.500	0.560	0.560	1,720,000
2024-09-27	0.520	0.550	0.510	0.540	0.540	2,820,000
2024-09-26	0.530	0.650	0.510	0.510	0.510	2,640,000
2024-09-25	0.460	0.530	0.370	0.530	0.530	2,730,000
2024-09-24	0.370	0.460	0.370	0.440	0.440	1,690,000
2024-09-23	0.345	0.365	0.335	0.365	0.365	3,040,000
2024-09-20	0.370	0.405	0.330	0.355	0.355	13,120,000
2024-09-19	0.425	0.430	0.360	0.360	0.360	3,510,000
2024-09-17	0.455	0.455	0.370	0.425	0.425	3,680,000
2024-09-16	0.485	0.500	0.440	0.455	0.455	3,490,000
2024-09-13	0.640	0.700	0.450	0.485	0.485	9,010,000
2024-09-12	0.850	0.860	0.640	0.640	0.640	10,810,000
2024-09-11	0.840	0.880	0.800	0.840	0.840	3,740,000
2024-09-10	0.860	0.900	0.800	0.850	0.850	4,350,000
2024-09-09	0.840	0.910	0.840	0.890	0.890	3,250,000
2024-09-05	0.960	0.980	0.850	0.860	0.860	7,330,000
2024-09-04	1.070	1.090	0.920	0.980	0.980	12,700,000
2024-09-03	1.080	1.130	1.080	1.100	1.100	3,090,000
2024-09-02	1.350	1.350	1.050	1.100	1.100	4,110,000
2024-08-30	1.010	1.400	1.000	1.350	1.350	5,390,000
2024-08-29	1.120	1.120	0.980	1.020	1.020	4,990,000
2024-08-28	1.110	1.130	1.040	1.130	1.130	3,830,000
2024-08-27	1.050	1.100	1.030	1.100	1.100	3,520,000
2024-08-26	1.020	1.050	0.970	1.020	1.020	3,910,000
2024-08-23	1.030	1.100	0.990	1.010	1.010	4,320,000
2024-08-22	0.940	1.020	0.930	1.020	1.020	9,760,000
2024-08-21	0.880	0.940	0.880	0.940	0.940	4,720,000
2024-08-20	0.890	0.930	0.850	0.890	0.890	3,050,000
2024-08-19	0.820	0.880	0.820	0.880	0.880	3,550,000
2024-08-16	0.840	0.840	0.800	0.820	0.820	3,010,000
2024-08-15	0.780	0.860	0.690	0.820	0.820	3,730,000
2024-08-14	0.780	0.880	0.760	0.800	0.800	3,010,000
2024-08-13	0.750	0.790	0.750	0.780	0.780	3,060,000
2024-08-12	0.760	0.770	0.720	0.760	0.760	8,540,000
2024-08-09	0.770	0.790	0.760	0.760	0.760	8,100,000

← NewerPage 9 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.