Pacific Online Limited (0543.HK) HKSE

0.33

-0.015(-4.35%)

Updated at February 20 11:37AM

Currency In HKD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.35	0.33	0.33	0.35	0.33	80,000
February 16, 2026	0.34	0.35	0.35	0.35	0.34	51,000
February 13, 2026	0.32	0.34	0.34	0.34	0.32	546,000
February 12, 2026	0.32	0.32	0.32	0.32	0.32	0
February 11, 2026	0.32	0.32	0.32	0.32	0.32	205,000
February 10, 2026	0.32	0.32	0.32	0.32	0.32	0
February 09, 2026	0.33	0.32	0.32	0.33	0.32	447,180
February 06, 2026	0.34	0.34	0.34	0.34	0.34	0
February 05, 2026	0.34	0.34	0.34	0.34	0.34	0
February 04, 2026	0.34	0.34	0.34	0.35	0.34	304,000
February 03, 2026	0.33	0.33	0.33	0.33	0.33	10,000
February 02, 2026	0.33	0.33	0.33	0.33	0.32	231,055
January 30, 2026	0.33	0.33	0.33	0.33	0.33	0
January 29, 2026	0.34	0.32	0.32	0.34	0.32	349,000
January 28, 2026	0.35	0.34	0.34	0.35	0.34	270,000
January 27, 2026	0.35	0.35	0.35	0.35	0.35	0
January 26, 2026	0.4	0.35	0.35	0.4	0.34	15,000
January 23, 2026	0.36	0.35	0.35	0.38	0.35	488,000
January 22, 2026	0.36	0.35	0.35	0.36	0.35	235,000
January 21, 2026	0.34	0.36	0.36	0.37	0.34	222,000
January 20, 2026	0.34	0.34	0.34	0.34	0.34	0
January 19, 2026	0.34	0.34	0.34	0.34	0.34	3,000
January 16, 2026	0.34	0.34	0.34	0.34	0.34	70,000
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