Pacific Basin Shipping Limited - 2343.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.23	2.22	2.22	2.25	2.18	13.35M
August 15, 2025	2.25	2.23	2.23	2.27	2.22	13.36M
August 14, 2025	2.31	2.27	2.27	2.36	2.26	19.5M
August 13, 2025	2.3	2.3	2.3	2.32	2.27	13.76M
August 12, 2025	2.28	2.28	2.28	2.32	2.26	73.68M
August 11, 2025	2.29	2.28	2.28	2.32	2.21	20.37M
August 08, 2025	2.2	2.29	2.29	2.33	2.12	47.3M
August 07, 2025	2.3	2.3	2.3	2.34	2.28	18.87M
August 06, 2025	2.3	2.29	2.29	2.33	2.29	9.72M
August 05, 2025	2.27	2.29	2.29	2.31	2.27	10.46M
August 04, 2025	2.27	2.29	2.29	2.29	2.2	13.93M
August 01, 2025	2.27	2.27	2.27	2.34	2.26	22.41M
July 31, 2025	2.28	2.27	2.27	2.29	2.24	18.75M
July 30, 2025	2.3	2.3	2.3	2.32	2.28	16.99M
July 29, 2025	2.3	2.3	2.3	2.31	2.25	13.09M
July 28, 2025	2.27	2.3	2.3	2.32	2.24	19.85M
July 25, 2025	2.26	2.28	2.28	2.35	2.24	21.24M
July 24, 2025	2.2	2.27	2.27	2.3	2.19	26.49M
July 23, 2025	2.18	2.2	2.2	2.24	2.18	23.97M
July 22, 2025	2.14	2.18	2.18	2.2	2.12	20.01M
July 21, 2025	2.08	2.14	2.14	2.15	2.07	23.19M
July 18, 2025	2.05	2.07	2.07	2.09	2.04	22.93M
July 17, 2025	2.07	2.05	2.05	2.08	2.03	19.95M
July 16, 2025	2.1	2.07	2.07	2.12	2.06	11.91M
July 15, 2025	2.1	2.09	2.09	2.15	2.06	22.27M
July 14, 2025	2.15	2.08	2.08	2.15	2.07	19.92M
July 11, 2025	1.95	2.16	2.16	2.26	1.95	139.07M
July 10, 2025	2.01	1.94	1.94	2.01	1.93	36.61M
July 09, 2025	2	2	2	2.02	1.98	17.99M
July 08, 2025	2.06	2	2	2.07	1.96	36.55M
July 07, 2025	2.1	2.05	2.05	2.12	2.02	27.31M
July 04, 2025	2.11	2.12	2.12	2.12	2.07	22.92M
July 03, 2025	2.06	2.1	2.1	2.14	2.05	31.98M
July 02, 2025	2.03	2.05	2.05	2.08	2.02	41.15M
June 30, 2025	2.03	2.02	2.02	2.08	2.02	39.56M
June 27, 2025	2.06	2.04	2.04	2.07	2.01	25.16M
June 26, 2025	2.09	2.07	2.07	2.15	2.06	47.81M
June 25, 2025	2.04	2.08	2.08	2.08	2.03	55.07M
June 24, 2025	2.18	2.02	2.02	2.18	2.02	166.91M
June 23, 2025	2.03	2.42	2.42	2.52	2.02	535.49M
June 20, 2025	2.05	2.02	2.02	2.06	2.01	10.01M
June 19, 2025	2.06	2.05	2.05	2.07	2.01	36.85M
June 18, 2025	2.05	2.06	2.06	2.09	2.02	22.17M
June 17, 2025	2.04	2.06	2.06	2.08	2.02	20.14M
June 16, 2025	2.09	2.05	2.05	2.09	2.02	18.29M
June 13, 2025	2.06	2.03	2.03	2.1	2.02	22.51M
June 12, 2025	2.01	2.06	2.06	2.09	1.96	61.62M
June 11, 2025	2.01	2.01	2.01	2.03	1.97	34.7M
June 10, 2025	2.02	2.02	2.02	2.02	1.96	32.63M
June 09, 2025	1.97	2.01	2.01	2.02	1.97	31.54M
June 06, 2025	1.91	1.95	1.95	1.99	1.91	28.48M
June 05, 2025	1.97	1.9	1.9	1.98	1.88	32.21M
June 04, 2025	1.96	1.96	1.96	1.98	1.94	14.61M
June 03, 2025	1.95	1.96	1.96	1.97	1.93	18.09M
June 02, 2025	1.94	1.95	1.95	1.95	1.9	17.08M
May 30, 2025	1.91	1.94	1.94	1.97	1.9	27.22M
May 29, 2025	1.92	1.9	1.9	1.92	1.88	11.88M
May 28, 2025	1.92	1.9	1.9	1.92	1.89	10.17M
May 27, 2025	1.88	1.91	1.91	1.92	1.87	21.74M
May 26, 2025	1.89	1.88	1.88	1.92	1.85	12.6M

Pacific Basin Shipping Limited (2343.HK) HKSE