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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	0.35	0.35	0.35	0.35	0.34	195,000
October 16, 2025	0.35	0.35	0.35	0.36	0.34	88,000
October 15, 2025	0.36	0.36	0.36	0.36	0.36	61,000
October 14, 2025	0.35	0.36	0.36	0.36	0.35	20,000
October 13, 2025	0.36	0.35	0.35	0.36	0.35	147,000
October 10, 2025	0.36	0.36	0.36	0.37	0.36	243,000
October 09, 2025	0.36	0.37	0.37	0.37	0.36	33,000
October 08, 2025	0.36	0.36	0.36	0.36	0.36	17,000
October 06, 2025	0.36	0.36	0.36	0.36	0.36	42,310
October 03, 2025	0.36	0.37	0.37	0.39	0.36	81,000
October 02, 2025	0.36	0.36	0.36	0.36	0.36	23,000
September 30, 2025	0.37	0.36	0.36	0.37	0.36	120,000
September 29, 2025	0.36	0.36	0.36	0.36	0.36	12,000
September 26, 2025	0.37	0.36	0.36	0.37	0.36	151,400
September 25, 2025	0.36	0.36	0.36	0.36	0.36	24,000
September 24, 2025	0.36	0.36	0.36	0.36	0.36	6,000
September 23, 2025	0.36	0.36	0.36	0.36	0.36	0
September 22, 2025	0.37	0.36	0.36	0.37	0.36	7,200
September 19, 2025	0.37	0.37	0.37	0.37	0.36	125,000
September 18, 2025	0.37	0.36	0.36	0.37	0.36	102,000
September 17, 2025	0.37	0.37	0.37	0.37	0.37	13,000
September 16, 2025	0.38	0.38	0.38	0.38	0.38	0
September 15, 2025	0.38	0.38	0.38	0.38	0.37	30,000
September 12, 2025	0.36	0.39	0.39	0.39	0.36	301,550
September 11, 2025	0.36	0.36	0.36	0.36	0.36	0
September 10, 2025	0.36	0.36	0.36	0.36	0.36	15,310
September 09, 2025	0.36	0.36	0.36	0.36	0.36	15,000

Pacific Online Limited (0543.HK) HKSE