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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2.65	2.6	2.6	2.65	2.59	550,000
October 16, 2025	2.62	2.65	2.65	2.65	2.62	516,000
October 15, 2025	2.59	2.61	2.61	2.61	2.58	430,000
October 14, 2025	2.58	2.58	2.58	2.6	2.57	702,000
October 13, 2025	2.56	2.58	2.58	2.59	2.55	570,000
October 10, 2025	2.66	2.62	2.62	2.66	2.61	1.53M
October 09, 2025	2.66	2.7	2.7	2.7	2.65	416,000
October 08, 2025	2.64	2.65	2.65	2.67	2.62	502,000
October 03, 2025	2.68	2.69	2.69	2.69	2.66	596,000
October 02, 2025	2.63	2.68	2.68	2.7	2.63	600,000
September 30, 2025	2.63	2.64	2.64	2.64	2.62	520,000
September 29, 2025	2.61	2.65	2.65	2.65	2.6	252,000
September 26, 2025	2.62	2.61	2.61	2.64	2.6	418,000
September 25, 2025	2.66	2.63	2.63	2.67	2.62	1.36M
September 24, 2025	2.72	2.67	2.67	2.72	2.65	1.88M
September 23, 2025	2.73	2.74	2.74	2.75	2.72	240,000
September 22, 2025	2.8	2.74	2.74	2.8	2.74	1.1M
September 19, 2025	2.81	2.81	2.81	2.82	2.78	774,000
September 18, 2025	2.79	2.82	2.82	2.85	2.77	1.59M
September 17, 2025	2.84	2.81	2.81	2.87	2.81	1.25M
September 16, 2025	2.82	2.86	2.86	2.86	2.79	1.32M
September 15, 2025	2.85	2.82	2.82	2.92	2.82	5.28M
September 12, 2025	2.71	2.85	2.85	2.88	2.71	4.67M
September 11, 2025	2.69	2.71	2.71	2.71	2.69	214,000
September 10, 2025	2.68	2.71	2.71	2.73	2.67	1.07M
September 09, 2025	2.66	2.67	2.67	2.68	2.65	2.65M
September 08, 2025	2.69	2.64	2.64	2.69	2.64	1.46M
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

Pico Far East Holdings Limited (0752.HK) HKSE