Pacific Textiles Holdings Limited (HKG:1382)
Hong Kong · Delayed Price · Currency is HKD 0.9900
-0.0200 (-1.98%)
Aug 3, 2026, 11:23 AM HKT
Pacific Textiles Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | 2.02% | 606,000 |
| Jul 30, 2026 | 0.98 | 0.99 | 0.96 | 0.99 | 0.99 | - | 783,000 |
| Jul 29, 2026 | 0.98 | 0.99 | 0.96 | 0.99 | 0.99 | - | 337,000 |
| Jul 28, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | - | 22,000 |
| Jul 27, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 1.02% | 427,000 |
| Jul 24, 2026 | 0.96 | 0.98 | 0.95 | 0.98 | 0.98 | 1.03% | 234,000 |
| Jul 23, 2026 | 0.97 | 0.99 | 0.96 | 0.97 | 0.97 | -1.02% | 939,000 |
| Jul 22, 2026 | 0.97 | 0.99 | 0.96 | 0.98 | 0.98 | 1.03% | 573,514 |
| Jul 21, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | - | 59,000 |
| Jul 20, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 1.04% | 164,000 |
| Jul 17, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -1.03% | 197,000 |
| Jul 16, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 2.11% | 445,000 |
| Jul 15, 2026 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | - | 1,055,000 |
| Jul 14, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 2.15% | 718,000 |
| Jul 13, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | - | 223,000 |
| Jul 10, 2026 | 0.92 | 0.95 | 0.91 | 0.93 | 0.93 | 1.09% | 303,278 |
| Jul 9, 2026 | 0.90 | 0.93 | 0.90 | 0.92 | 0.92 | - | 701,000 |
| Jul 8, 2026 | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | 2.22% | 376,036 |
| Jul 7, 2026 | 0.90 | 0.94 | 0.88 | 0.90 | 0.90 | - | 1,416,000 |
| Jul 6, 2026 | 0.88 | 0.90 | 0.87 | 0.90 | 0.90 | 3.45% | 478,000 |
| Jul 3, 2026 | 0.85 | 0.88 | 0.83 | 0.87 | 0.87 | 2.35% | 1,905,267 |
| Jul 2, 2026 | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | -1.16% | 2,714,000 |
| Jun 30, 2026 | 0.85 | 0.87 | 0.85 | 0.86 | 0.86 | -1.15% | 3,835,000 |
| Jun 29, 2026 | 0.86 | 0.88 | 0.84 | 0.87 | 0.87 | -1.14% | 7,764,000 |
| Jun 26, 2026 | 0.88 | 0.89 | 0.86 | 0.88 | 0.88 | -1.12% | 1,926,000 |
| Jun 25, 2026 | 0.93 | 0.93 | 0.87 | 0.89 | 0.89 | -4.30% | 2,343,000 |
| Jun 24, 2026 | 0.90 | 0.92 | 0.88 | 0.93 | 0.93 | 4.49% | 2,523,000 |
| Jun 23, 2026 | 0.89 | 0.90 | 0.88 | 0.89 | 0.89 | -1.11% | 3,414,000 |
| Jun 22, 2026 | 0.91 | 0.93 | 0.89 | 0.90 | 0.90 | -1.10% | 4,106,536 |
| Jun 18, 2026 | 0.93 | 0.95 | 0.90 | 0.91 | 0.91 | -2.15% | 8,144,000 |
| Jun 17, 2026 | 1.01 | 1.03 | 0.93 | 0.93 | 0.93 | -17.70% | 14,872,000 |
| Jun 16, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -3.42% | 734,000 |
| Jun 15, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | 2.63% | 304,000 |
| Jun 12, 2026 | 1.14 | 1.17 | 1.14 | 1.14 | 1.14 | - | 575,000 |
| Jun 11, 2026 | 1.14 | 1.14 | 1.11 | 1.14 | 1.14 | 2.70% | 463,000 |
| Jun 10, 2026 | 1.10 | 1.13 | 1.10 | 1.11 | 1.11 | - | 348,000 |
| Jun 9, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | 0.91% | 425,000 |
| Jun 8, 2026 | 1.10 | 1.13 | 1.10 | 1.10 | 1.10 | -1.79% | 836,500 |
| Jun 5, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | - | 247,437 |
| Jun 4, 2026 | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | - | 1,286,000 |
| Jun 3, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -0.88% | 437,000 |
| Jun 2, 2026 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | - | 114,000 |
| 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 |