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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Pico Far East Holdings Limited (0752.HK) HKSE