Pico Far East Holdings Limited (HKG:0752)
Hong Kong · Delayed Price · Currency is HKD 2.780
0.00 (0.00%)
At close: Mar 6, 2026
Pico Far East Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.76 | 2.79 | 2.76 | 2.77 | - | -0.36% | 238,000 |
| Mar 5, 2026 | 2.77 | 2.82 | 2.77 | 2.78 | 2.78 | 0.72% | 802,000 |
| Mar 4, 2026 | 2.84 | 2.85 | 2.76 | 2.76 | 2.76 | -2.13% | 1,616,000 |
| Mar 3, 2026 | 2.85 | 2.88 | 2.82 | 2.82 | 2.82 | -1.05% | 1,078,000 |
| Mar 2, 2026 | 2.94 | 2.94 | 2.84 | 2.85 | 2.85 | -3.06% | 890,000 |
| Feb 27, 2026 | 2.92 | 2.95 | 2.90 | 2.94 | 2.94 | 0.68% | 428,000 |
| Feb 26, 2026 | 2.94 | 2.94 | 2.91 | 2.92 | 2.92 | 0.34% | 518,000 |
| Feb 25, 2026 | 2.91 | 2.94 | 2.91 | 2.91 | 2.91 | -0.34% | 292,000 |
| Feb 24, 2026 | 2.88 | 2.93 | 2.88 | 2.92 | 2.92 | 1.39% | 1,112,000 |
| Feb 23, 2026 | 2.84 | 2.90 | 2.84 | 2.88 | 2.88 | 1.41% | 652,000 |
| Feb 20, 2026 | 2.85 | 2.86 | 2.82 | 2.84 | 2.84 | -0.70% | 656,000 |
| Feb 16, 2026 | 2.84 | 2.86 | 2.82 | 2.86 | 2.86 | 1.42% | 282,000 |
| Feb 13, 2026 | 2.85 | 2.85 | 2.81 | 2.82 | 2.82 | -1.05% | 636,000 |
| Feb 12, 2026 | 2.86 | 2.86 | 2.83 | 2.85 | 2.85 | 0.35% | 210,000 |
| Feb 11, 2026 | 2.82 | 2.86 | 2.82 | 2.84 | 2.84 | 0.35% | 416,000 |
| Feb 10, 2026 | 2.81 | 2.85 | 2.81 | 2.83 | 2.83 | 0.71% | 316,000 |
| Feb 9, 2026 | 2.86 | 2.86 | 2.81 | 2.81 | 2.81 | -1.06% | 352,000 |
| Feb 6, 2026 | 2.86 | 2.87 | 2.83 | 2.84 | 2.84 | -1.05% | 460,000 |
| Feb 5, 2026 | 2.88 | 2.88 | 2.85 | 2.87 | 2.87 | -1.03% | 340,000 |
| Feb 4, 2026 | 2.88 | 2.92 | 2.85 | 2.90 | 2.90 | - | 1,088,000 |
| Feb 3, 2026 | 2.84 | 2.96 | 2.84 | 2.90 | 2.90 | 2.11% | 2,042,934 |
| Feb 2, 2026 | 2.83 | 2.87 | 2.79 | 2.84 | 2.84 | 1.07% | 1,406,000 |
| Jan 30, 2026 | 2.67 | 2.84 | 2.66 | 2.81 | 2.81 | 5.24% | 1,722,000 |
| Jan 29, 2026 | 2.64 | 2.70 | 2.64 | 2.67 | 2.67 | 1.91% | 624,000 |
| Jan 28, 2026 | 2.62 | 2.65 | 2.62 | 2.62 | 2.62 | 0.77% | 442,000 |
| Jan 27, 2026 | 2.60 | 2.62 | 2.60 | 2.60 | 2.60 | - | 404,000 |
| Jan 26, 2026 | 2.60 | 2.62 | 2.59 | 2.60 | 2.60 | 1.17% | 604,000 |
| Jan 23, 2026 | 2.63 | 2.64 | 2.57 | 2.57 | 2.57 | -2.28% | 926,000 |
| Jan 22, 2026 | 2.62 | 2.64 | 2.62 | 2.63 | 2.63 | 0.38% | 184,000 |
| Jan 21, 2026 | 2.65 | 2.66 | 2.61 | 2.62 | 2.62 | -1.13% | 814,036 |
| 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 |