Pico Far East Holdings Limited - 0752.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2.65	2.69	2.68	2.69	2.65	546,000
September 04, 2025	2.67	2.65	2.65	2.67	2.62	366,000
September 03, 2025	2.61	2.68	2.68	2.69	2.61	1.31M
September 02, 2025	2.68	2.62	2.62	2.68	2.62	2.7M
September 01, 2025	2.77	2.68	2.68	2.78	2.67	4.02M
August 29, 2025	2.7	2.76	2.76	2.8	2.7	2.43M
August 28, 2025	2.67	2.69	2.69	2.7	2.67	952,000
August 27, 2025	2.67	2.67	2.67	2.7	2.66	470,000
August 26, 2025	2.58	2.7	2.7	2.71	2.58	2.04M
August 25, 2025	2.56	2.57	2.57	2.61	2.54	1.22M
August 22, 2025	2.54	2.53	2.53	2.56	2.53	1.48M
August 21, 2025	2.53	2.55	2.55	2.58	2.53	1.33M
August 20, 2025	2.52	2.54	2.54	2.57	2.51	1.32M
August 19, 2025	2.49	2.52	2.52	2.54	2.49	994,000
August 18, 2025	2.52	2.48	2.48	2.52	2.48	684,000
August 15, 2025	2.53	2.52	2.52	2.54	2.52	524,000
August 14, 2025	2.56	2.55	2.55	2.59	2.55	442,000
August 13, 2025	2.56	2.55	2.55	2.59	2.55	810,000
August 12, 2025	2.55	2.56	2.56	2.58	2.55	354,000
August 11, 2025	2.53	2.55	2.55	2.57	2.51	270,000
August 08, 2025	2.52	2.53	2.53	2.53	2.5	948,000
August 07, 2025	2.53	2.54	2.54	2.58	2.53	1.05M
August 06, 2025	2.55	2.55	2.55	2.56	2.52	476,000
August 05, 2025	2.5	2.55	2.55	2.56	2.5	736,000
August 04, 2025	2.5	2.5	2.5	2.53	2.47	806,000
August 01, 2025	2.56	2.5	2.5	2.56	2.48	1.02M
July 31, 2025	2.58	2.56	2.56	2.58	2.54	700,000
July 30, 2025	2.55	2.6	2.6	2.62	2.54	914,000
July 29, 2025	2.54	2.55	2.55	2.56	2.51	2.26M
July 28, 2025	2.52	2.53	2.53	2.55	2.49	700,000
July 25, 2025	2.57	2.54	2.54	2.57	2.53	1.14M
July 24, 2025	2.63	2.58	2.58	2.63	2.57	808,000
July 23, 2025	2.58	2.63	2.63	2.63	2.58	314,000
July 22, 2025	2.56	2.62	2.62	2.63	2.56	874,181
July 21, 2025	2.58	2.56	2.56	2.59	2.55	714,000
July 18, 2025	2.64	2.58	2.58	2.64	2.57	1.58M
July 17, 2025	2.61	2.62	2.62	2.64	2.58	944,000
July 16, 2025	2.68	2.63	2.63	2.68	2.61	726,000
July 15, 2025	2.61	2.66	2.66	2.68	2.61	1.01M
July 14, 2025	2.56	2.64	2.64	2.64	2.56	1.1M
July 11, 2025	2.59	2.54	2.54	2.59	2.53	1.42M
July 10, 2025	2.61	2.62	2.56	2.65	2.6	772,000
July 09, 2025	2.56	2.62	2.56	2.62	2.56	774,000
July 08, 2025	2.62	2.56	2.51	2.65	2.55	1.91M
July 07, 2025	2.53	2.62	2.56	2.62	2.53	1.57M
July 04, 2025	2.48	2.53	2.48	2.56	2.46	1.21M
July 03, 2025	2.43	2.5	2.45	2.5	2.42	1.3M
July 02, 2025	2.46	2.42	2.37	2.47	2.41	1.76M
June 30, 2025	2.38	2.48	2.43	2.48	2.33	2.88M
June 27, 2025	2.36	2.37	2.32	2.4	2.35	814,987
June 26, 2025	2.33	2.36	2.31	2.36	2.3	3.38M
June 25, 2025	2.32	2.33	2.28	2.33	2.3	596,000
June 24, 2025	2.3	2.32	2.27	2.32	2.28	524,000
June 23, 2025	2.23	2.3	2.25	2.3	2.21	984,000
June 20, 2025	2.21	2.21	2.21	2.24	2.2	628,268
June 19, 2025	2.19	2.18	2.18	2.21	2.18	804,000
June 18, 2025	2.17	2.21	2.21	2.22	2.17	1.67M
June 17, 2025	2.23	2.19	2.19	2.23	2.16	1.26M
June 16, 2025	2.2	2.22	2.22	2.23	2.2	1.04M
June 13, 2025	2.21	2.21	2.21	2.21	2.19	378,000

Pico Far East Holdings Limited (0752.HK) HKSE