Pacific Online Limited - 0543.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	0.34	0.34	0.34	0.34	0.34	2,155
January 14, 2026	0.33	0.35	0.35	0.35	0.33	26,860
January 13, 2026	0.35	0.35	0.35	0.35	0.35	0
January 12, 2026	0.35	0.37	0.37	0.37	0.33	60,000
January 09, 2026	0.34	0.34	0.34	0.34	0.34	0
January 08, 2026	0.34	0.34	0.34	0.34	0.34	0
January 07, 2026	0.34	0.34	0.34	0.34	0.34	0
January 06, 2026	0.36	0.34	0.34	0.36	0.34	222,000
January 05, 2026	0.32	0.36	0.36	0.37	0.32	66,000
January 02, 2026	0.32	0.32	0.32	0.32	0.32	4,000
December 31, 2025	0.32	0.32	0.32	0.32	0.32	24,675
December 30, 2025	0.32	0.32	0.32	0.32	0.32	15,000
December 29, 2025	0.33	0.32	0.32	0.33	0.32	15,000
December 24, 2025	0.35	0.33	0.33	0.35	0.33	61,000
December 23, 2025	0.35	0.35	0.35	0.35	0.35	0
December 22, 2025	0.35	0.35	0.35	0.35	0.35	145
December 19, 2025	0.35	0.35	0.35	0.35	0.35	0
December 18, 2025	0.35	0.35	0.35	0.37	0.35	279,000
December 17, 2025	0.32	0.33	0.33	0.33	0.3	1.55M
December 16, 2025	0.35	0.35	0.35	0.35	0.32	25,000
December 15, 2025	0.31	0.35	0.35	0.37	0.31	97,000
December 12, 2025	0.31	0.31	0.31	0.31	0.31	0
December 11, 2025	0.31	0.31	0.31	0.31	0.31	0
December 10, 2025	0.31	0.31	0.31	0.31	0.31	35,000
December 09, 2025	0.31	0.31	0.31	0.31	0.31	0
December 08, 2025	0.31	0.31	0.31	0.31	0.31	37,000
December 05, 2025	0.32	0.32	0.32	0.32	0.32	0
December 04, 2025	0.32	0.32	0.32	0.32	0.32	0
December 03, 2025	0.32	0.32	0.32	0.32	0.32	302,000
December 02, 2025	0.32	0.32	0.32	0.32	0.32	0
December 01, 2025	0.32	0.32	0.32	0.32	0.32	121,000
November 28, 2025	0.32	0.32	0.32	0.32	0.32	11,000
November 27, 2025	0.33	0.32	0.32	0.33	0.32	39,000
November 26, 2025	0.33	0.33	0.33	0.33	0.33	155
November 25, 2025	0.33	0.33	0.33	0.33	0.33	20,155
November 24, 2025	0.32	0.32	0.32	0.32	0.32	20,000
November 21, 2025	0.32	0.32	0.32	0.32	0.32	0
November 20, 2025	0.32	0.32	0.32	0.32	0.32	29,500
November 19, 2025	0.32	0.32	0.32	0.32	0.31	123,000
November 18, 2025	0.32	0.32	0.32	0.32	0.3	21,000
November 17, 2025	0.34	0.34	0.34	0.34	0.34	0
November 14, 2025	0.34	0.34	0.34	0.34	0.34	0
November 13, 2025	0.34	0.34	0.34	0.34	0.34	5,000
November 12, 2025	0.36	0.34	0.34	0.36	0.34	7,000
November 11, 2025	0.33	0.34	0.34	0.34	0.33	20,000
November 10, 2025	0.33	0.34	0.34	0.35	0.33	33,000
November 07, 2025	0.35	0.35	0.35	0.35	0.34	6,000
November 06, 2025	0.34	0.34	0.34	0.34	0.34	0
November 05, 2025	0.34	0.34	0.34	0.34	0.34	0
November 04, 2025	0.37	0.34	0.34	0.37	0.34	6,000
November 03, 2025	0.35	0.35	0.35	0.35	0.35	0
October 31, 2025	0.36	0.35	0.35	0.36	0.35	3,000
October 30, 2025	0.36	0.36	0.36	0.36	0.36	7,000
October 28, 2025	0.36	0.36	0.36	0.36	0.36	0
October 27, 2025	0.36	0.36	0.36	0.36	0.36	0
October 24, 2025	0.35	0.36	0.36	0.36	0.35	27,000
October 23, 2025	0.33	0.33	0.33	0.33	0.33	0
October 22, 2025	0.35	0.33	0.33	0.35	0.32	151,000
October 21, 2025	0.35	0.35	0.35	0.35	0.35	133,000
October 20, 2025	0.35	0.35	0.35	0.35	0.35	0

Pacific Online Limited (0543.HK) HKSE