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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	2.25	2.34	2.34	2.36	2.25	30.04M
September 05, 2025	2.24	2.26	2.26	2.29	2.23	13.27M
September 04, 2025	2.22	2.21	2.21	2.24	2.16	10.28M
September 03, 2025	2.21	2.22	2.22	2.25	2.19	4.76M
September 02, 2025	2.18	2.22	2.22	2.24	2.18	3.96M
September 01, 2025	2.17	2.21	2.21	2.21	2.17	6.47M
August 29, 2025	2.18	2.18	2.18	2.21	2.16	13.9M
August 28, 2025	2.24	2.2	2.2	2.24	2.14	18.32M
August 27, 2025	2.28	2.23	2.23	2.29	2.21	13M
August 26, 2025	2.26	2.27	2.27	2.28	2.22	22.92M
August 25, 2025	2.24	2.26	2.26	2.3	2.24	20.26M
August 22, 2025	2.22	2.23	2.23	2.25	2.2	12.92M
August 21, 2025	2.22	2.22	2.22	2.25	2.2	11.21M
August 20, 2025	2.28	2.26	2.24	2.3	2.25	16.9M
August 19, 2025	2.21	2.29	2.27	2.29	2.18	26.69M
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

Pacific Basin Shipping Limited (2343.HK) HKSE