Pak Tak International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.390	0.410	0.370	0.400	0.400	17,640,000
2026-10-16	0.420	0.420	0.365	0.390	0.390	19,050,000
2026-10-15	0.405	0.420	0.405	0.415	0.415	17,650,000
2026-10-14	0.410	0.425	0.405	0.410	0.410	18,730,000
2026-10-13	0.405	0.420	0.400	0.410	0.410	20,260,000
2026-10-12	0.410	0.425	0.390	0.410	0.410	22,700,000
2026-10-09	0.410	0.415	0.400	0.410	0.410	14,120,000
2026-10-08	0.410	0.415	0.400	0.410	0.410	15,670,000
2026-10-07	0.410	0.425	0.405	0.415	0.415	14,890,000
2026-10-06	0.420	0.420	0.400	0.415	0.415	16,490,000
2026-10-05	0.480	0.480	0.415	0.415	0.415	23,550,000
2026-10-02	0.435	0.450	0.435	0.450	0.450	21,360,000
2026-09-30	0.430	0.455	0.425	0.435	0.435	27,170,000
2026-09-29	0.440	0.440	0.410	0.420	0.420	19,540,000
2026-09-28	0.460	0.470	0.425	0.435	0.435	32,160,000
2026-09-25	0.480	0.490	0.450	0.470	0.470	40,110,000
2026-09-24	0.550	0.555	0.475	0.485	0.485	55,030,000
2026-09-23	0.550	0.570	0.535	0.535	0.535	16,710,000
2026-09-22	0.555	0.570	0.540	0.560	0.560	16,690,000
2026-09-21	0.560	0.590	0.535	0.540	0.540	20,750,000
2026-09-18	0.650	0.650	0.575	0.580	0.580	36,140,000
2026-09-17	0.650	0.670	0.605	0.650	0.650	58,010,000
2026-09-16	0.540	0.585	0.540	0.580	0.580	18,580,000
2026-09-15	0.500	0.540	0.500	0.540	0.540	23,400,000
2026-09-14	0.530	0.530	0.480	0.500	0.500	12,360,000
2026-09-11	0.505	0.540	0.500	0.520	0.520	17,060,000
2026-09-10	0.495	0.525	0.475	0.525	0.525	14,180,000
2026-09-09	0.530	0.550	0.480	0.495	0.495	26,460,000
2026-09-08	0.505	0.565	0.505	0.535	0.535	21,770,000
2026-09-07	0.485	0.530	0.435	0.500	0.500	21,850,000
2026-09-04	0.610	0.610	0.470	0.475	0.475	30,820,000
2026-09-03	0.640	0.660	0.570	0.595	0.595	40,270,000
2026-09-02	0.665	0.665	0.640	0.645	0.645	24,900,000
2026-09-01	0.650	0.685	0.635	0.660	0.660	32,850,000
2026-08-31	0.585	0.640	0.585	0.640	0.640	29,350,000
2026-08-28	0.525	0.600	0.525	0.585	0.585	49,910,000
2026-08-27	0.505	0.530	0.490	0.525	0.525	25,630,000
2026-08-26	0.495	0.495	0.485	0.495	0.495	17,340,000
2026-08-25	0.495	0.505	0.480	0.500	0.500	15,190,000
2026-08-24	0.485	0.505	0.480	0.500	0.500	22,560,000
2026-08-21	0.475	0.485	0.435	0.480	0.480	16,710,000
2026-08-20	0.475	0.505	0.470	0.480	0.480	19,030,000
2026-08-19	0.440	0.475	0.440	0.475	0.475	27,970,000
2026-08-18	0.425	0.440	0.420	0.440	0.440	20,050,000
2026-08-17	0.430	0.430	0.415	0.425	0.425	19,130,000
2026-08-14	0.420	0.430	0.415	0.430	0.430	19,030,000
2026-08-13	0.425	0.435	0.410	0.420	0.420	19,890,000
2026-08-12	0.435	0.435	0.415	0.425	0.425	23,360,000
2026-08-11	0.430	0.440	0.420	0.435	0.435	23,200,000
2026-08-10	0.420	0.445	0.420	0.430	0.430	23,840,000
2026-08-07	0.420	0.420	0.400	0.420	0.420	33,890,000
2026-08-06	0.405	0.425	0.390	0.420	0.420	23,350,000
2026-08-05	0.430	0.470	0.400	0.420	0.420	51,880,000
2026-08-04	0.445	0.460	0.420	0.445	0.445	33,730,000
2026-08-03	0.455	0.455	0.425	0.440	0.440	40,670,000
2026-07-31	0.460	0.475	0.425	0.450	0.450	30,870,000
2026-07-30	0.500	0.560	0.440	0.465	0.465	64,390,000
2026-07-29	0.470	0.500	0.470	0.500	0.500	40,660,000
2026-07-28	0.455	0.480	0.450	0.480	0.480	39,730,000
2026-07-27	0.445	0.460	0.445	0.460	0.460	39,290,000

Page 1 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.