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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2.67	2.66	2.66	2.68	2.66	316,000
January 13, 2026	2.68	2.68	2.68	2.69	2.66	676,000
January 12, 2026	2.68	2.68	2.68	2.69	2.67	608,000
January 09, 2026	2.7	2.68	2.68	2.7	2.67	250,000
January 08, 2026	2.69	2.68	2.68	2.7	2.67	902,000
January 07, 2026	2.7	2.69	2.69	2.71	2.68	436,000
January 06, 2026	2.7	2.7	2.7	2.72	2.7	254,000
January 05, 2026	2.69	2.7	2.7	2.71	2.69	570,000
January 02, 2026	2.68	2.68	2.68	2.7	2.68	258,000
December 31, 2025	2.69	2.68	2.68	2.7	2.68	136,000
December 30, 2025	2.69	2.69	2.69	2.7	2.68	196,000
December 29, 2025	2.69	2.7	2.7	2.7	2.68	273,100
December 24, 2025	2.69	2.72	2.72	2.72	2.69	575,751
December 23, 2025	2.69	2.71	2.71	2.71	2.68	536,000
December 22, 2025	2.69	2.7	2.7	2.71	2.68	202,000
December 19, 2025	2.69	2.68	2.68	2.7	2.67	300,000
December 18, 2025	2.69	2.66	2.66	2.69	2.66	558,000
December 17, 2025	2.69	2.71	2.71	2.72	2.69	189,934
December 16, 2025	2.74	2.71	2.71	2.74	2.69	272,000
December 15, 2025	2.73	2.74	2.74	2.74	2.72	200,000
December 12, 2025	2.72	2.73	2.73	2.74	2.72	356,000
December 11, 2025	2.71	2.72	2.72	2.72	2.69	558,000
December 10, 2025	2.7	2.71	2.71	2.71	2.69	426,000
December 09, 2025	2.72	2.71	2.71	2.72	2.69	424,000
December 08, 2025	2.71	2.72	2.72	2.73	2.69	376,000
December 05, 2025	2.75	2.71	2.71	2.75	2.68	678,000
December 04, 2025	2.73	2.72	2.72	2.75	2.72	418,000
December 03, 2025	2.71	2.73	2.73	2.75	2.71	1.37M
December 02, 2025	2.7	2.71	2.71	2.73	2.69	976,000
December 01, 2025	2.72	2.7	2.7	2.72	2.69	1.32M
November 28, 2025	2.69	2.71	2.71	2.71	2.66	436,000
November 27, 2025	2.75	2.71	2.71	2.76	2.69	550,000
November 26, 2025	2.75	2.77	2.77	2.78	2.75	514,000
November 25, 2025	2.71	2.75	2.75	2.75	2.71	326,000
November 24, 2025	2.7	2.71	2.71	2.74	2.69	792,000
November 21, 2025	2.72	2.71	2.71	2.72	2.69	636,000
November 20, 2025	2.7	2.74	2.74	2.75	2.7	656,000
November 19, 2025	2.69	2.71	2.71	2.72	2.69	508,000
November 18, 2025	2.71	2.72	2.72	2.72	2.69	516,000
November 17, 2025	2.73	2.74	2.74	2.75	2.7	1.22M
November 14, 2025	2.72	2.69	2.69	2.72	2.68	325,545
November 13, 2025	2.72	2.72	2.72	2.73	2.71	100,000
November 12, 2025	2.79	2.74	2.74	2.79	2.7	1.37M
November 11, 2025	2.75	2.79	2.79	2.8	2.73	360,000
November 10, 2025	2.77	2.76	2.76	2.77	2.75	228,000
November 07, 2025	2.7	2.77	2.77	2.77	2.7	898,000
November 06, 2025	2.73	2.73	2.73	2.73	2.71	2.24M
November 05, 2025	2.68	2.7	2.7	2.73	2.68	938,000
November 04, 2025	2.64	2.69	2.69	2.7	2.64	956,000
November 03, 2025	2.61	2.64	2.64	2.66	2.61	248,000
October 31, 2025	2.63	2.62	2.62	2.66	2.62	1.94M
October 30, 2025	2.66	2.63	2.63	2.67	2.61	718,000
October 28, 2025	2.69	2.68	2.68	2.7	2.66	802,000
October 27, 2025	2.65	2.71	2.71	2.71	2.65	584,000
October 24, 2025	2.63	2.64	2.64	2.66	2.63	139,000
October 23, 2025	2.65	2.62	2.62	2.65	2.61	624,000
October 22, 2025	2.66	2.66	2.66	2.67	2.66	154,000
October 21, 2025	2.63	2.67	2.67	2.71	2.63	1.01M
October 20, 2025	2.62	2.63	2.63	2.63	2.6	344,000
October 17, 2025	2.65	2.6	2.6	2.65	2.59	550,000

Pico Far East Holdings Limited (0752.HK) HKSE