Pacific Online Ltd. 0543
HKEX · Hong Kong SAR China · Commercial Services
HKD 0.2340-0.00 (-0.85%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.23 | -0.85% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-09-29 | HKD 0.24 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-09-28 | HKD 0.24 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-09-25 | HKD 0.24 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-09-24 | HKD 0.24 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-09-23 | HKD 0.24 | -0.42% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-09-22 | HKD 0.24 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-09-21 | HKD 0.24 | +1.28% | HKD 0.24 | HKD 0.24 | HKD 0.23 | 195.00K |
| 2026-09-18 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-09-17 | HKD 0.23 | +1.74% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 5.16K |
| 2026-09-16 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-09-15 | HKD 0.23 | -2.54% | HKD 0.24 | HKD 0.24 | HKD 0.23 | 561.00K |
| 2026-09-14 | HKD 0.24 | -1.67% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 36.00K |
| 2026-09-11 | HKD 0.24 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-09-10 | HKD 0.24 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 174.00K |
| 2026-09-09 | HKD 0.24 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-09-08 | HKD 0.24 | -0.83% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 15.00K |
| 2026-09-07 | HKD 0.24 | -8.68% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 13.40K |
| 2026-09-04 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-09-03 | HKD 0.26 | 0.00% | HKD 0.25 | HKD 0.26 | HKD 0.25 | 46.00K |
| 2026-09-02 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-09-01 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-08-31 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-08-28 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-08-27 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-08-26 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-08-25 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-08-24 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-08-21 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-08-20 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-08-19 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-08-18 | HKD 0.26 | +1.92% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 43.00K |
| 2026-08-17 | HKD 0.26 | -3.70% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 5.16K |
| 2026-08-14 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 0 |
| 2026-08-13 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 0 |
| 2026-08-12 | HKD 0.27 | +3.85% | HKD 0.25 | HKD 0.27 | HKD 0.25 | 151.59K |
| 2026-08-11 | HKD 0.26 | -5.45% | HKD 0.27 | HKD 0.27 | HKD 0.26 | 121.00K |
| 2026-08-10 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-08-07 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-08-06 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-08-05 | HKD 0.28 | +7.84% | HKD 0.25 | HKD 0.28 | HKD 0.25 | 43.00K |
| 2026-08-04 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-08-03 | HKD 0.25 | -1.92% | HKD 0.25 | HKD 0.28 | HKD 0.25 | 54.65K |
| 2026-07-31 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-07-30 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.25 | 67.00K |
| 2026-07-29 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-07-28 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 2.54K |
| 2026-07-27 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 52.65K |
| 2026-07-24 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-07-23 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-07-22 | HKD 0.26 | -3.70% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 4.53K |
| 2026-07-21 | HKD 0.27 | +1.89% | HKD 0.27 | HKD 0.27 | HKD 0.26 | 107.67K |
| 2026-07-20 | HKD 0.26 | +1.92% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 3.00K |
| 2026-07-17 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 32.00K |
| 2026-07-16 | HKD 0.26 | +1.96% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-07-15 | HKD 0.25 | -8.93% | HKD 0.26 | HKD 0.26 | HKD 0.25 | 70.00K |
| 2026-07-14 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-07-13 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-07-10 | HKD 0.28 | +1.82% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-07-09 | HKD 0.28 | -1.79% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 5.00K |
| 2026-07-08 | HKD 0.28 | -9.68% | HKD 0.30 | HKD 0.30 | HKD 0.28 | 4.00K |
| 2026-07-07 | HKD 0.31 | +10.71% | HKD 0.28 | HKD 0.31 | HKD 0.26 | 1.00M |
| 2026-07-06 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-07-03 | HKD 0.28 | +9.80% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-07-02 | HKD 0.25 | -1.92% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 8.70K |
| 2026-06-30 | HKD 0.26 | +4.00% | HKD 0.28 | HKD 0.28 | HKD 0.26 | 308.00K |
| 2026-06-29 | HKD 0.25 | -3.85% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 115.00K |
| 2026-06-26 | HKD 0.26 | -3.70% | HKD 0.25 | HKD 0.30 | HKD 0.25 | 512.00K |
| 2026-06-25 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 0 |
| 2026-06-24 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 0 |
| 2026-06-23 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.25 | 23.00K |
| 2026-06-22 | HKD 0.27 | +1.89% | HKD 0.25 | HKD 0.27 | HKD 0.25 | 87.20K |
| 2026-06-18 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-06-17 | HKD 0.26 | +1.92% | HKD 0.25 | HKD 0.26 | HKD 0.25 | 45.00K |
| 2026-06-16 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-06-15 | HKD 0.26 | -3.70% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 79.00K |
| 2026-06-12 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 0 |
| 2026-06-11 | HKD 0.27 | 0.00% | HKD 0.26 | HKD 0.27 | HKD 0.25 | 20.00K |
| 2026-06-10 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 0 |
| 2026-06-09 | HKD 0.27 | +1.89% | HKD 0.26 | HKD 0.27 | HKD 0.26 | 105.16K |
| 2026-06-08 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-06-05 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-06-04 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-06-03 | HKD 0.26 | -1.85% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 1.21M |
| 2026-06-02 | HKD 0.27 | -5.26% | HKD 0.28 | HKD 0.28 | HKD 0.26 | 828.00K |
| 2026-06-01 | HKD 0.28 | 0.00% | HKD 0.30 | HKD 0.30 | HKD 0.28 | 195.00K |
| 2026-05-29 | HKD 0.28 | -3.39% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 97.00K |
| 2026-05-28 | HKD 0.29 | +1.72% | HKD 0.30 | HKD 0.30 | HKD 0.26 | 12.00K |
| 2026-05-27 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-05-26 | HKD 0.29 | -3.33% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 3.00K |