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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Pacific Online Limited (0543.HK) HKSE