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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	0.36	0.36	0.36	0.36	0.36	61,000
September 05, 2025	0.37	0.36	0.36	0.37	0.36	82,000
September 04, 2025	0.37	0.36	0.36	0.37	0.36	32,002
September 03, 2025	0.37	0.37	0.37	0.37	0.37	27,000
September 02, 2025	0.37	0.36	0.36	0.37	0.36	1.07M
September 01, 2025	0.38	0.38	0.38	0.38	0.37	84,000
August 29, 2025	0.36	0.39	0.39	0.39	0.36	15,000
August 28, 2025	0.36	0.36	0.36	0.36	0.36	31,000
August 27, 2025	0.37	0.36	0.36	0.37	0.36	5,000
August 26, 2025	0.37	0.37	0.37	0.37	0.37	3,800
August 25, 2025	0.37	0.37	0.37	0.37	0.37	0
August 22, 2025	0.39	0.37	0.37	0.39	0.37	23,000
August 21, 2025	0.39	0.39	0.39	0.39	0.39	241,000
August 20, 2025	0.37	0.37	0.37	0.37	0.37	152,000
August 19, 2025	0.38	0.36	0.36	0.39	0.36	205,000
August 18, 2025	0.37	0.38	0.38	0.38	0.37	81,000
August 15, 2025	0.37	0.37	0.37	0.37	0.37	37,000
August 14, 2025	0.38	0.37	0.37	0.38	0.37	31,000
August 13, 2025	0.37	0.38	0.38	0.38	0.37	28,240
August 12, 2025	0.38	0.37	0.37	0.38	0.37	12,000
August 11, 2025	0.38	0.38	0.38	0.38	0.38	0
August 08, 2025	0.38	0.38	0.38	0.38	0.37	6,000
August 07, 2025	0.37	0.38	0.38	0.38	0.35	115,000
August 06, 2025	0.37	0.37	0.37	0.37	0.35	412,000
August 05, 2025	0.37	0.37	0.37	0.38	0.36	277,000
August 04, 2025	0.38	0.38	0.38	0.38	0.37	37,000
August 01, 2025	0.38	0.38	0.38	0.39	0.37	42,000
July 31, 2025	0.38	0.39	0.39	0.39	0.37	24,000
July 30, 2025	0.39	0.38	0.38	0.39	0.36	502,000
July 29, 2025	0.4	0.39	0.39	0.4	0.38	930,000
July 28, 2025	0.44	0.43	0.43	0.44	0.42	29,255
July 25, 2025	0.44	0.43	0.43	0.44	0.42	20,000
July 24, 2025	0.47	0.43	0.43	0.47	0.41	288,000
July 23, 2025	0.41	0.43	0.43	0.44	0.41	484,000
July 22, 2025	0.41	0.41	0.41	0.41	0.4	4,000
July 21, 2025	0.4	0.41	0.41	0.42	0.4	62,000
July 18, 2025	0.41	0.41	0.41	0.41	0.41	303,000
July 17, 2025	0.4	0.41	0.41	0.41	0.39	24,465
July 16, 2025	0.4	0.4	0.4	0.4	0.4	131,000
July 15, 2025	0.39	0.39	0.39	0.4	0.39	35,375
July 14, 2025	0.4	0.4	0.4	0.4	0.39	147,539
July 11, 2025	0.39	0.39	0.39	0.4	0.39	39,000
July 10, 2025	0.39	0.39	0.39	0.39	0.39	7,000
July 09, 2025	0.39	0.39	0.39	0.39	0.37	202,000
July 08, 2025	0.39	0.39	0.39	0.39	0.39	0
July 07, 2025	0.4	0.38	0.38	0.4	0.38	2,000
July 04, 2025	0.39	0.4	0.4	0.4	0.39	11,000
July 03, 2025	0.39	0.39	0.39	0.39	0.39	153,000
July 02, 2025	0.41	0.39	0.39	0.41	0.39	126,000
June 30, 2025	0.4	0.4	0.4	0.4	0.4	3,000
June 27, 2025	0.39	0.39	0.39	0.41	0.39	110,000
June 26, 2025	0.4	0.4	0.4	0.4	0.4	0
June 25, 2025	0.4	0.39	0.39	0.4	0.39	12,000
June 24, 2025	0.4	0.4	0.4	0.4	0.39	3,000
June 23, 2025	0.37	0.41	0.41	0.41	0.37	540,000
June 20, 2025	0.39	0.39	0.39	0.39	0.37	3,000

Pacific Online Limited (0543.HK) HKSE