Pacific Basin Shipping Limited 2343
HKEX · Hong Kong SAR China · Transportation
HKD 3.90+0.03 (+0.78%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 3.90 | +0.78% | HKD 3.85 | HKD 3.93 | HKD 3.82 | 12.48M |
| 2026-09-29 | HKD 3.87 | -3.85% | HKD 4.02 | HKD 4.02 | HKD 3.85 | 10.85M |
| 2026-09-28 | HKD 4.03 | -1.23% | HKD 4.11 | HKD 4.11 | HKD 4.01 | 10.41M |
| 2026-09-25 | HKD 4.07 | -0.97% | HKD 4.09 | HKD 4.09 | HKD 4.01 |
| 13.67M |
| 2026-09-24 | HKD 4.11 | +0.49% | HKD 4.09 | HKD 4.15 | HKD 4.01 | 11.37M |
| 2026-09-23 | HKD 4.09 | -2.73% | HKD 4.21 | HKD 4.21 | HKD 4.04 | 13.21M |
| 2026-09-22 | HKD 4.21 | -2.55% | HKD 4.30 | HKD 4.30 | HKD 4.15 | 9.58M |
| 2026-09-21 | HKD 4.32 | +3.97% | HKD 4.17 | HKD 4.38 | HKD 4.14 | 12.64M |
| 2026-09-18 | HKD 4.16 | -1.19% | HKD 4.21 | HKD 4.24 | HKD 4.14 | 27.65M |
| 2026-09-17 | HKD 4.20 | +1.45% | HKD 4.15 | HKD 4.20 | HKD 4.01 | 17.68M |
| 2026-09-16 | HKD 4.14 | +0.12% | HKD 4.16 | HKD 4.24 | HKD 4.12 | 16.20M |
| 2026-09-15 | HKD 4.14 | -1.43% | HKD 4.20 | HKD 4.25 | HKD 4.09 | 15.60M |
| 2026-09-14 | HKD 4.20 | -1.64% | HKD 4.20 | HKD 4.31 | HKD 4.15 | 10.10M |
| 2026-09-11 | HKD 4.27 | -1.04% | HKD 4.32 | HKD 4.33 | HKD 4.25 | 9.10M |
| 2026-09-10 | HKD 4.32 | -2.60% | HKD 4.43 | HKD 4.43 | HKD 4.23 | 31.99M |
| 2026-09-09 | HKD 4.43 | +3.75% | HKD 4.26 | HKD 4.45 | HKD 4.21 | 29.81M |
| 2026-09-08 | HKD 4.27 | +0.47% | HKD 4.23 | HKD 4.28 | HKD 4.13 | 8.70M |
| 2026-09-07 | HKD 4.25 | -0.70% | HKD 4.22 | HKD 4.30 | HKD 4.20 | 11.74M |
| 2026-09-04 | HKD 4.28 | -0.23% | HKD 4.39 | HKD 4.43 | HKD 4.20 | 24.53M |
| 2026-09-03 | HKD 4.29 | +5.02% | HKD 4.09 | HKD 4.34 | HKD 4.09 | 27.39M |
| 2026-09-02 | HKD 4.09 | -1.09% | HKD 4.18 | HKD 4.18 | HKD 4.05 | 9.53M |
| 2026-09-01 | HKD 4.13 | -1.08% | HKD 4.13 | HKD 4.21 | HKD 4.11 | 19.50M |
| 2026-08-31 | HKD 4.18 | 0.00% | HKD 4.18 | HKD 4.22 | HKD 4.12 | 17.13M |
| 2026-08-28 | HKD 4.18 | +0.60% | HKD 4.12 | HKD 4.19 | HKD 4.06 | 19.24M |
| 2026-08-27 | HKD 4.15 | +0.85% | HKD 4.16 | HKD 4.20 | HKD 4.11 | 16.92M |
| 2026-08-26 | HKD 4.11 | -1.56% | HKD 4.20 | HKD 4.23 | HKD 4.10 | 38.95M |
| 2026-08-25 | HKD 4.18 | -0.59% | HKD 4.18 | HKD 4.33 | HKD 4.16 | 48.60M |
| 2026-08-24 | HKD 4.20 | -0.59% | HKD 4.20 | HKD 4.30 | HKD 4.14 | 46.47M |
| 2026-08-21 | HKD 4.23 | +5.22% | HKD 3.99 | HKD 4.23 | HKD 3.97 | 39.13M |
| 2026-08-20 | HKD 4.02 | -2.19% | HKD 3.98 | HKD 4.09 | HKD 3.94 | 23.38M |
| 2026-08-19 | HKD 4.11 | +0.98% | HKD 4.00 | HKD 4.14 | HKD 3.97 | 63.34M |
| 2026-08-18 | HKD 4.07 | +2.01% | HKD 3.99 | HKD 4.09 | HKD 3.96 | 22.96M |
| 2026-08-17 | HKD 3.99 | +2.70% | HKD 3.93 | HKD 3.99 | HKD 3.86 | 26.19M |
| 2026-08-14 | HKD 3.88 | +0.26% | HKD 3.89 | HKD 3.99 | HKD 3.87 | 19.61M |
| 2026-08-13 | HKD 3.88 | -2.76% | HKD 3.96 | HKD 3.97 | HKD 3.86 | 16.43M |
| 2026-08-12 | HKD 3.98 | +0.13% | HKD 3.91 | HKD 4.01 | HKD 3.89 | 24.73M |
| 2026-08-11 | HKD 3.98 | +1.40% | HKD 3.92 | HKD 4.05 | HKD 3.90 | 33.71M |
| 2026-08-10 | HKD 3.92 | +3.29% | HKD 3.75 | HKD 4.01 | HKD 3.68 | 35.30M |
| 2026-08-07 | HKD 3.80 | +13.77% | HKD 3.50 | HKD 3.98 | HKD 3.50 | 101.02M |
| 2026-08-06 | HKD 3.34 | +0.75% | HKD 3.32 | HKD 3.37 | HKD 3.20 | 9.57M |
| 2026-08-05 | HKD 3.32 | +2.00% | HKD 3.26 | HKD 3.39 | HKD 3.19 | 22.26M |
| 2026-08-04 | HKD 3.25 | +1.25% | HKD 3.22 | HKD 3.27 | HKD 3.16 | 10.58M |
| 2026-08-03 | HKD 3.21 | -2.13% | HKD 3.27 | HKD 3.29 | HKD 3.14 | 13.22M |
| 2026-07-31 | HKD 3.28 | +1.55% | HKD 3.23 | HKD 3.28 | HKD 3.13 | 34.70M |
| 2026-07-30 | HKD 3.23 | -2.42% | HKD 3.30 | HKD 3.30 | HKD 3.22 | 12.36M |
| 2026-07-29 | HKD 3.31 | -0.60% | HKD 3.31 | HKD 3.36 | HKD 3.28 | 10.08M |
| 2026-07-28 | HKD 3.33 | +0.30% | HKD 3.28 | HKD 3.33 | HKD 3.23 | 8.74M |
| 2026-07-27 | HKD 3.32 | +0.61% | HKD 3.31 | HKD 3.35 | HKD 3.25 | 16.17M |
| 2026-07-24 | HKD 3.30 | -1.49% | HKD 3.34 | HKD 3.40 | HKD 3.25 | 9.20M |
| 2026-07-23 | HKD 3.35 | +1.52% | HKD 3.28 | HKD 3.36 | HKD 3.25 | 9.34M |
| 2026-07-22 | HKD 3.30 | +5.43% | HKD 3.14 | HKD 3.33 | HKD 3.07 | 19.84M |
| 2026-07-21 | HKD 3.13 | +1.29% | HKD 3.08 | HKD 3.15 | HKD 3.06 | 8.26M |
| 2026-07-20 | HKD 3.09 | -0.32% | HKD 3.08 | HKD 3.12 | HKD 3.03 | 6.00M |
| 2026-07-17 | HKD 3.10 | -0.96% | HKD 3.14 | HKD 3.14 | HKD 3.03 | 6.99M |
| 2026-07-16 | HKD 3.13 | -2.80% | HKD 3.24 | HKD 3.24 | HKD 3.10 | 8.32M |
| 2026-07-15 | HKD 3.22 | +5.23% | HKD 3.07 | HKD 3.26 | HKD 3.02 | 20.29M |
| 2026-07-14 | HKD 3.06 | +2.34% | HKD 3.02 | HKD 3.06 | HKD 2.92 | 8.22M |
| 2026-07-13 | HKD 2.99 | -0.66% | HKD 3.01 | HKD 3.04 | HKD 2.95 | 3.90M |
| 2026-07-10 | HKD 3.01 | -0.66% | HKD 3.03 | HKD 3.06 | HKD 3.00 | 7.46M |
| 2026-07-09 | HKD 3.03 | -0.98% | HKD 3.03 | HKD 3.07 | HKD 3.01 | 4.00M |
| 2026-07-08 | HKD 3.06 | +2.68% | HKD 2.99 | HKD 3.11 | HKD 2.97 | 13.35M |
| 2026-07-07 | HKD 2.98 | 0.00% | HKD 2.98 | HKD 3.03 | HKD 2.88 | 15.36M |
| 2026-07-06 | HKD 2.98 | +2.76% | HKD 2.89 | HKD 3.00 | HKD 2.87 | 13.86M |
| 2026-07-03 | HKD 2.90 | +5.84% | HKD 2.75 | HKD 2.92 | HKD 2.75 | 14.68M |
| 2026-07-02 | HKD 2.74 | +1.48% | HKD 2.69 | HKD 2.76 | HKD 2.68 | 9.34M |
| 2026-06-30 | HKD 2.70 | -3.57% | HKD 2.85 | HKD 2.85 | HKD 2.62 | 30.40M |
| 2026-06-29 | HKD 2.80 | -0.71% | HKD 2.82 | HKD 2.84 | HKD 2.76 | 9.29M |
| 2026-06-26 | HKD 2.82 | -0.70% | HKD 2.84 | HKD 2.84 | HKD 2.75 | 14.55M |
| 2026-06-25 | HKD 2.84 | -1.73% | HKD 2.93 | HKD 2.93 | HKD 2.82 | 24.85M |
| 2026-06-24 | HKD 2.89 | +0.70% | HKD 2.91 | HKD 2.92 | HKD 2.84 | 18.71M |
| 2026-06-23 | HKD 2.87 | -0.69% | HKD 2.91 | HKD 2.92 | HKD 2.85 | 9.70M |
| 2026-06-22 | HKD 2.89 | +1.05% | HKD 2.86 | HKD 2.92 | HKD 2.81 | 25.06M |
| 2026-06-18 | HKD 2.86 | -5.30% | HKD 3.00 | HKD 3.00 | HKD 2.85 | 18.90M |
| 2026-06-17 | HKD 3.02 | -2.27% | HKD 3.08 | HKD 3.08 | HKD 3.00 | 11.67M |
| 2026-06-16 | HKD 3.09 | 0.00% | HKD 3.06 | HKD 3.09 | HKD 3.01 | 5.85M |
| 2026-06-15 | HKD 3.09 | -0.32% | HKD 3.09 | HKD 3.21 | HKD 3.05 | 11.81M |
| 2026-06-12 | HKD 3.10 | +2.65% | HKD 3.07 | HKD 3.10 | HKD 3.02 | 21.12M |
| 2026-06-11 | HKD 3.02 | +5.59% | HKD 2.88 | HKD 3.06 | HKD 2.87 | 13.73M |
| 2026-06-10 | HKD 2.86 | 0.00% | HKD 2.80 | HKD 2.87 | HKD 2.75 | 9.55M |
| 2026-06-09 | HKD 2.86 | -2.72% | HKD 2.94 | HKD 2.96 | HKD 2.79 | 22.56M |
| 2026-06-08 | HKD 2.94 | -7.55% | HKD 3.15 | HKD 3.15 | HKD 2.92 | 9.71M |
| 2026-06-05 | HKD 3.18 | +0.63% | HKD 3.23 | HKD 3.23 | HKD 3.15 | 4.90M |
| 2026-06-04 | HKD 3.16 | -1.25% | HKD 3.17 | HKD 3.22 | HKD 3.15 | 11.00M |
| 2026-06-03 | HKD 3.20 | -2.14% | HKD 3.24 | HKD 3.24 | HKD 3.17 | 5.45M |
| 2026-06-02 | HKD 3.27 | +2.51% | HKD 3.18 | HKD 3.28 | HKD 3.17 | 8.65M |
| 2026-06-01 | HKD 3.19 | +1.27% | HKD 3.13 | HKD 3.24 | HKD 3.13 | 8.01M |
| 2026-05-29 | HKD 3.15 | +0.96% | HKD 3.14 | HKD 3.17 | HKD 3.11 | 19.79M |
| 2026-05-28 | HKD 3.12 | -2.80% | HKD 3.18 | HKD 3.20 | HKD 3.09 | 16.80M |
| 2026-05-27 | HKD 3.21 | +1.90% | HKD 3.17 | HKD 3.22 | HKD 3.12 | 11.93M |
| 2026-05-26 | HKD 3.15 | -3.08% | HKD 3.25 | HKD 3.25 | HKD 3.13 | 19.67M |