Pico Far East Holdings Limited (HKG:0752)
Hong Kong · Delayed Price · Currency is HKD 2.620
-0.030 (-1.13%)
Jan 21, 2026, 4:08 PM HKT
Pico Far East Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 2.65 | 2.66 | 2.61 | 2.64 | - | -0.38% | 458,000 |
| Jan 20, 2026 | 2.68 | 2.70 | 2.65 | 2.65 | 2.65 | -1.12% | 928,000 |
| Jan 19, 2026 | 2.67 | 2.68 | 2.66 | 2.68 | 2.68 | 0.37% | 146,000 |
| Jan 16, 2026 | 2.68 | 2.69 | 2.67 | 2.67 | 2.67 | - | 374,000 |
| Jan 15, 2026 | 2.66 | 2.68 | 2.66 | 2.67 | 2.67 | 0.38% | 590,000 |
| Jan 14, 2026 | 2.67 | 2.68 | 2.66 | 2.66 | 2.66 | -0.75% | 322,000 |
| Jan 13, 2026 | 2.68 | 2.69 | 2.66 | 2.68 | 2.68 | - | 672,000 |
| Jan 12, 2026 | 2.68 | 2.69 | 2.67 | 2.68 | 2.68 | - | 608,000 |
| Jan 9, 2026 | 2.70 | 2.70 | 2.67 | 2.68 | 2.68 | - | 250,000 |
| Jan 8, 2026 | 2.69 | 2.70 | 2.67 | 2.68 | 2.68 | -0.37% | 902,000 |
| Jan 7, 2026 | 2.70 | 2.71 | 2.68 | 2.69 | 2.69 | -0.37% | 436,000 |
| Jan 6, 2026 | 2.70 | 2.72 | 2.70 | 2.70 | 2.70 | - | 254,000 |
| Jan 5, 2026 | 2.69 | 2.71 | 2.69 | 2.70 | 2.70 | 0.75% | 632,000 |
| Jan 2, 2026 | 2.68 | 2.70 | 2.68 | 2.68 | 2.68 | - | 266,000 |
| Dec 31, 2025 | 2.69 | 2.70 | 2.68 | 2.68 | 2.68 | -0.37% | 136,000 |
| Dec 30, 2025 | 2.69 | 2.70 | 2.68 | 2.69 | 2.69 | -0.37% | 196,000 |
| Dec 29, 2025 | 2.69 | 2.70 | 2.68 | 2.70 | 2.70 | -0.74% | 271,100 |
| Dec 24, 2025 | 2.69 | 2.72 | 2.69 | 2.72 | 2.72 | 0.37% | 573,751 |
| Dec 23, 2025 | 2.69 | 2.71 | 2.68 | 2.71 | 2.71 | 0.37% | 534,000 |
| Dec 22, 2025 | 2.69 | 2.71 | 2.68 | 2.70 | 2.70 | 0.75% | 198,000 |
| Dec 19, 2025 | 2.69 | 2.70 | 2.67 | 2.68 | 2.68 | -0.37% | 296,000 |
| Dec 18, 2025 | 2.69 | 2.69 | 2.66 | 2.69 | 2.69 | -0.74% | 562,000 |
| Dec 17, 2025 | 2.69 | 2.72 | 2.69 | 2.71 | 2.71 | - | 189,934 |
| Dec 16, 2025 | 2.74 | 2.74 | 2.69 | 2.71 | 2.71 | -1.09% | 270,000 |
| Dec 15, 2025 | 2.73 | 2.74 | 2.72 | 2.74 | 2.74 | 0.37% | 200,000 |
| Dec 12, 2025 | 2.72 | 2.74 | 2.72 | 2.73 | 2.73 | 0.37% | 356,000 |
| Dec 11, 2025 | 2.71 | 2.72 | 2.69 | 2.72 | 2.72 | 0.37% | 556,000 |
| Dec 10, 2025 | 2.70 | 2.71 | 2.69 | 2.71 | 2.71 | - | 426,000 |
| Dec 9, 2025 | 2.72 | 2.72 | 2.69 | 2.71 | 2.71 | -0.37% | 442,000 |
| Dec 8, 2025 | 2.71 | 2.73 | 2.69 | 2.72 | 2.72 | 0.37% | 384,000 |
| Dec 5, 2025 | 2.75 | 2.75 | 2.68 | 2.71 | 2.71 | -0.37% | 676,000 |
| Dec 4, 2025 | 2.73 | 2.75 | 2.72 | 2.72 | 2.72 | -0.37% | 424,000 |
| Dec 3, 2025 | 2.71 | 2.75 | 2.71 | 2.73 | 2.73 | 0.74% | 1,364,000 |
| Dec 2, 2025 | 2.70 | 2.73 | 2.69 | 2.71 | 2.71 | 0.37% | 976,000 |
| Dec 1, 2025 | 2.72 | 2.72 | 2.69 | 2.70 | 2.70 | -0.37% | 1,352,000 |
| Nov 28, 2025 | 2.69 | 2.71 | 2.66 | 2.71 | 2.71 | - | 436,000 |
| Nov 27, 2025 | 2.75 | 2.76 | 2.69 | 2.71 | 2.71 | -2.17% | 548,000 |
| Nov 26, 2025 | 2.75 | 2.78 | 2.75 | 2.77 | 2.77 | 0.73% | 512,000 |
| Nov 25, 2025 | 2.71 | 2.75 | 2.71 | 2.75 | 2.75 | 1.48% | 314,000 |
| Nov 24, 2025 | 2.70 | 2.74 | 2.69 | 2.71 | 2.71 | - | 790,000 |
| Nov 21, 2025 | 2.72 | 2.72 | 2.69 | 2.71 | 2.71 | -1.09% | 636,000 |
| Nov 20, 2025 | 2.70 | 2.75 | 2.70 | 2.74 | 2.74 | 1.11% | 656,000 |
| Nov 19, 2025 | 2.69 | 2.72 | 2.69 | 2.71 | 2.71 | -0.37% | 508,000 |
| Nov 18, 2025 | 2.71 | 2.72 | 2.69 | 2.72 | 2.72 | -0.73% | 512,000 |
| Nov 17, 2025 | 2.73 | 2.75 | 2.70 | 2.74 | 2.74 | 1.86% | 1,218,000 |
| Nov 14, 2025 | 2.72 | 2.72 | 2.68 | 2.69 | 2.69 | -1.10% | 325,545 |
| Nov 13, 2025 | 2.72 | 2.73 | 2.71 | 2.72 | 2.72 | -0.73% | 98,000 |
| Nov 12, 2025 | 2.79 | 2.79 | 2.70 | 2.74 | 2.74 | -1.79% | 1,372,000 |
| Nov 11, 2025 | 2.75 | 2.80 | 2.73 | 2.79 | 2.79 | 1.09% | 358,000 |
| Nov 10, 2025 | 2.77 | 2.77 | 2.75 | 2.76 | 2.76 | -0.36% | 228,000 |