Pacific Textiles Holdings Limited (HKG:1382)
Hong Kong · Delayed Price · Currency is HKD 1.130
+0.010 (0.89%)
Jun 1, 2026, 4:08 PM HKT
Pacific Textiles Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1.12 | 1.17 | 1.12 | 1.13 | 1.13 | 0.89% | 2,236,000 |
| May 29, 2026 | 1.12 | 1.15 | 1.10 | 1.12 | 1.12 | - | 1,720,000 |
| May 28, 2026 | 1.13 | 1.15 | 1.12 | 1.12 | 1.12 | -0.88% | 1,145,000 |
| May 27, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 1,844,000 |
| May 26, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 767,000 |
| May 22, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 0.87% | 598,430 |
| May 21, 2026 | 1.18 | 1.19 | 1.15 | 1.15 | 1.15 | -3.36% | 1,472,000 |
| May 20, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | - | 728,000 |
| May 19, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | 0.85% | 362,000 |
| May 18, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 423,000 |
| May 15, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | 180,000 |
| May 14, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -0.83% | 1,004,000 |
| May 13, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -2.42% | 363,000 |
| May 12, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -0.80% | 561,000 |
| May 11, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 930,000 |
| May 8, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 397,399 |
| May 7, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 405,000 |
| May 6, 2026 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | -0.79% | 1,142,000 |
| May 5, 2026 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | 0.79% | 4,863,000 |
| May 4, 2026 | 1.16 | 1.26 | 1.16 | 1.26 | 1.26 | 7.69% | 4,147,000 |
| Apr 30, 2026 | 1.16 | 1.17 | 1.14 | 1.17 | 1.17 | 2.63% | 1,154,000 |
| Apr 29, 2026 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | - | 7,953,000 |
| Apr 28, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | 1,371,000 |
| Apr 27, 2026 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | - | 2,640,000 |
| Apr 24, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -1.71% | 1,312,426 |
| Apr 23, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 1,472,000 |
| Apr 22, 2026 | 1.18 | 1.20 | 1.15 | 1.18 | 1.18 | -0.84% | 2,400,000 |
| Apr 21, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 754,000 |
| Apr 20, 2026 | 1.14 | 1.18 | 1.12 | 1.18 | 1.18 | 3.51% | 2,825,000 |
| Apr 17, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 866,000 |
| Apr 16, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.89% | 676,000 |
| Apr 15, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 682,000 |
| Apr 14, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 1.80% | 1,719,000 |
| Apr 13, 2026 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | -2.63% | 1,695,000 |
| Apr 10, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 977,433 |
| Apr 9, 2026 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | -0.86% | 438,000 |
| Apr 8, 2026 | 1.11 | 1.17 | 1.11 | 1.16 | 1.16 | 3.57% | 1,601,000 |
| Apr 2, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 1.82% | 395,000 |
| Apr 1, 2026 | 1.10 | 1.12 | 1.08 | 1.10 | 1.10 | 1.85% | 3,896,000 |
| Mar 31, 2026 | 1.08 | 1.10 | 1.06 | 1.08 | 1.08 | -1.82% | 1,988,000 |
| Mar 30, 2026 | 1.14 | 1.14 | 1.07 | 1.10 | 1.10 | -4.35% | 5,598,000 |
| Mar 27, 2026 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | - | 2,111,000 |
| Mar 26, 2026 | 1.18 | 1.18 | 1.13 | 1.15 | 1.15 | -1.71% | 6,180,000 |
| Mar 25, 2026 | 1.21 | 1.21 | 1.16 | 1.17 | 1.17 | -0.85% | 1,368,000 |
| Mar 24, 2026 | 1.20 | 1.22 | 1.17 | 1.18 | 1.18 | -0.84% | 2,960,781 |
| Mar 23, 2026 | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -3.25% | 4,655,000 |
| Mar 20, 2026 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | -0.81% | 2,053,402 |
| Mar 19, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 1,503,000 |
| Mar 18, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 1,279,000 |
| Mar 17, 2026 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | - | 2,376,000 |