Pico Far East Holdings Limited (HKG:0752)
Hong Kong · Delayed Price · Currency is HKD 2.075
-0.040 (-1.89%)
Sep 25, 2026, 4:08 PM HKT
Pico Far East Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2.11 | 2.11 | 2.08 | 2.08 | 2.08 | -1.89% | 284,000 |
| Sep 24, 2026 | 2.13 | 2.13 | 2.12 | 2.12 | 2.12 | -0.47% | 16,000 |
| Sep 23, 2026 | 2.15 | 2.15 | 2.12 | 2.13 | 2.13 | -1.16% | 112,000 |
| Sep 22, 2026 | 2.14 | 2.15 | 2.13 | 2.15 | 2.15 | 0.47% | 192,000 |
| Sep 21, 2026 | 2.10 | 2.15 | 2.10 | 2.14 | 2.14 | 1.90% | 1,672,000 |
| Sep 18, 2026 | 2.10 | 2.12 | 2.08 | 2.10 | 2.10 | 0.48% | 670,000 |
| Sep 17, 2026 | 2.09 | 2.10 | 2.08 | 2.09 | 2.09 | 0.24% | 90,000 |
| Sep 16, 2026 | 2.09 | 2.11 | 2.08 | 2.09 | 2.09 | -0.48% | 676,000 |
| Sep 15, 2026 | 2.11 | 2.11 | 2.09 | 2.10 | 2.10 | -0.48% | 334,000 |
| Sep 14, 2026 | 2.12 | 2.12 | 2.10 | 2.11 | 2.11 | -0.47% | 292,000 |
| Sep 11, 2026 | 2.13 | 2.14 | 2.10 | 2.12 | 2.12 | -0.94% | 600,000 |
| Sep 10, 2026 | 2.14 | 2.14 | 2.09 | 2.14 | 2.14 | - | 1,084,000 |
| Sep 9, 2026 | 2.15 | 2.16 | 2.13 | 2.14 | 2.14 | -0.93% | 528,000 |
| Sep 8, 2026 | 2.20 | 2.20 | 2.15 | 2.16 | 2.16 | -1.37% | 820,000 |
| Sep 7, 2026 | 2.20 | 2.21 | 2.18 | 2.19 | 2.19 | -0.46% | 328,000 |
| Sep 4, 2026 | 2.20 | 2.21 | 2.18 | 2.20 | 2.20 | 0.23% | 400,000 |
| Sep 3, 2026 | 2.19 | 2.20 | 2.19 | 2.19 | 2.19 | 0.23% | 144,000 |
| Sep 2, 2026 | 2.20 | 2.20 | 2.18 | 2.19 | 2.19 | -0.68% | 216,000 |
| Sep 1, 2026 | 2.21 | 2.23 | 2.20 | 2.20 | 2.20 | -0.68% | 362,000 |
| Aug 31, 2026 | 2.23 | 2.23 | 2.22 | 2.22 | 2.22 | -0.67% | 182,000 |
| Aug 28, 2026 | 2.23 | 2.24 | 2.22 | 2.23 | 2.23 | -0.22% | 130,000 |
| Aug 27, 2026 | 2.24 | 2.25 | 2.22 | 2.24 | 2.24 | - | 326,000 |
| Aug 26, 2026 | 2.24 | 2.25 | 2.22 | 2.24 | 2.24 | 0.90% | 204,000 |
| Aug 25, 2026 | 2.23 | 2.24 | 2.21 | 2.22 | 2.22 | -0.89% | 416,000 |
| Aug 24, 2026 | 2.24 | 2.27 | 2.23 | 2.24 | 2.24 | -0.22% | 448,000 |
| Aug 21, 2026 | 2.25 | 2.25 | 2.24 | 2.24 | 2.24 | -1.10% | 236,000 |
| Aug 20, 2026 | 2.27 | 2.27 | 2.25 | 2.27 | 2.27 | 0.44% | 228,000 |
| Aug 19, 2026 | 2.29 | 2.29 | 2.26 | 2.26 | 2.26 | -2.38% | 230,000 |
| Aug 18, 2026 | 2.25 | 2.32 | 2.24 | 2.31 | 2.31 | 2.67% | 908,000 |
| Aug 17, 2026 | 2.25 | 2.26 | 2.25 | 2.25 | 2.25 | - | 174,000 |
| Aug 14, 2026 | 2.25 | 2.25 | 2.24 | 2.25 | 2.25 | - | 40,000 |
| Aug 13, 2026 | 2.25 | 2.26 | 2.24 | 2.25 | 2.25 | 0.22% | 156,000 |
| Aug 12, 2026 | 2.27 | 2.27 | 2.23 | 2.25 | 2.25 | -1.32% | 524,000 |
| Aug 11, 2026 | 2.25 | 2.28 | 2.25 | 2.28 | 2.28 | 1.34% | 406,000 |
| Aug 10, 2026 | 2.23 | 2.25 | 2.21 | 2.25 | 2.25 | 1.58% | 442,000 |
| Aug 7, 2026 | 2.21 | 2.22 | 2.20 | 2.21 | 2.21 | 0.45% | 126,000 |
| Aug 6, 2026 | 2.25 | 2.25 | 2.20 | 2.20 | 2.20 | -2.22% | 382,000 |
| Aug 5, 2026 | 2.25 | 2.26 | 2.25 | 2.25 | 2.25 | -0.22% | 138,995 |
| Aug 4, 2026 | 2.27 | 2.27 | 2.25 | 2.26 | 2.26 | -0.88% | 158,000 |
| Aug 3, 2026 | 2.26 | 2.28 | 2.25 | 2.28 | 2.28 | 1.11% | 671,566 |
| Jul 31, 2026 | 2.28 | 2.29 | 2.25 | 2.25 | 2.25 | -0.44% | 540,000 |
| Jul 30, 2026 | 2.25 | 2.30 | 2.23 | 2.26 | 2.26 | 0.44% | 636,000 |
| Jul 29, 2026 | 2.28 | 2.28 | 2.25 | 2.25 | 2.25 | -0.44% | 266,000 |
| Jul 28, 2026 | 2.28 | 2.28 | 2.26 | 2.26 | 2.26 | -0.44% | 848,000 |
| Jul 27, 2026 | 2.21 | 2.27 | 2.21 | 2.27 | 2.27 | 1.79% | 502,000 |
| Jul 24, 2026 | 2.23 | 2.24 | 2.21 | 2.23 | 2.23 | -0.45% | 550,000 |
| Jul 23, 2026 | 2.30 | 2.30 | 2.23 | 2.24 | 2.24 | -2.18% | 362,000 |
| Jul 22, 2026 | 2.24 | 2.29 | 2.22 | 2.29 | 2.29 | 2.69% | 438,000 |
| Jul 21, 2026 | 2.24 | 2.26 | 2.20 | 2.23 | 2.23 | - | 758,000 |
| Jul 20, 2026 | 2.25 | 2.29 | 2.23 | 2.23 | 2.23 | -0.45% | 440,000 |