Pacific Basin Shipping Limited (HKG:2343)
Hong Kong · Delayed Price · Currency is HKD 2.520
+0.050 (2.02%)
Oct 9, 2025, 10:43 AM HKT
Pacific Basin Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 2.45 | 2.48 | 2.41 | 2.47 | 2.47 | 1.23% | 5,680,290 |
| Oct 3, 2025 | 2.43 | 2.44 | 2.40 | 2.44 | 2.44 | 0.41% | 5,555,070 |
| Oct 2, 2025 | 2.51 | 2.51 | 2.43 | 2.43 | 2.43 | -3.19% | 8,765,712 |
| Sep 30, 2025 | 2.48 | 2.55 | 2.46 | 2.51 | 2.51 | 1.21% | 23,758,236 |
| Sep 29, 2025 | 2.42 | 2.49 | 2.41 | 2.48 | 2.48 | 2.06% | 22,559,559 |
| Sep 26, 2025 | 2.45 | 2.48 | 2.43 | 2.43 | 2.43 | -1.22% | 10,636,082 |
| Sep 25, 2025 | 2.45 | 2.47 | 2.42 | 2.46 | 2.46 | 1.65% | 16,290,625 |
| Sep 24, 2025 | 2.46 | 2.50 | 2.40 | 2.42 | 2.42 | -1.22% | 20,298,819 |
| Sep 23, 2025 | 2.42 | 2.46 | 2.42 | 2.45 | 2.45 | - | 20,871,000 |
| Sep 22, 2025 | 2.46 | 2.48 | 2.41 | 2.45 | 2.45 | - | 12,258,836 |
| Sep 19, 2025 | 2.50 | 2.53 | 2.45 | 2.45 | 2.45 | -2.00% | 24,122,000 |
| Sep 18, 2025 | 2.53 | 2.54 | 2.47 | 2.50 | 2.50 | -1.19% | 22,437,592 |
| Sep 17, 2025 | 2.49 | 2.54 | 2.44 | 2.53 | 2.53 | 2.43% | 27,526,940 |
| Sep 16, 2025 | 2.52 | 2.52 | 2.42 | 2.47 | 2.47 | -1.59% | 24,998,814 |
| Sep 15, 2025 | 2.46 | 2.52 | 2.45 | 2.51 | 2.51 | 2.45% | 16,800,616 |
| Sep 12, 2025 | 2.45 | 2.50 | 2.41 | 2.45 | 2.45 | 0.82% | 19,564,948 |
| Sep 11, 2025 | 2.41 | 2.44 | 2.38 | 2.43 | 2.43 | 0.83% | 14,395,419 |
| Sep 10, 2025 | 2.36 | 2.44 | 2.35 | 2.41 | 2.41 | 2.12% | 28,943,410 |
| Sep 9, 2025 | 2.34 | 2.38 | 2.31 | 2.36 | 2.36 | 0.85% | 10,889,279 |
| Sep 8, 2025 | 2.25 | 2.36 | 2.25 | 2.34 | 2.34 | 3.54% | 30,261,556 |
| Sep 5, 2025 | 2.24 | 2.29 | 2.23 | 2.26 | 2.26 | 2.26% | 13,242,953 |
| Sep 4, 2025 | 2.22 | 2.24 | 2.16 | 2.21 | 2.21 | -0.45% | 10,276,037 |
| Sep 3, 2025 | 2.21 | 2.25 | 2.19 | 2.22 | 2.22 | - | 4,760,928 |
| Sep 2, 2025 | 2.18 | 2.24 | 2.18 | 2.22 | 2.22 | 0.45% | 3,958,562 |
| Sep 1, 2025 | 2.17 | 2.21 | 2.17 | 2.21 | 2.21 | 1.38% | 6,468,889 |
| Aug 29, 2025 | 2.18 | 2.21 | 2.16 | 2.18 | 2.18 | -0.91% | 13,901,909 |
| Aug 28, 2025 | 2.24 | 2.24 | 2.14 | 2.20 | 2.20 | -1.35% | 18,317,688 |
| Aug 27, 2025 | 2.28 | 2.29 | 2.21 | 2.23 | 2.23 | -1.76% | 13,002,226 |
| Aug 26, 2025 | 2.26 | 2.28 | 2.22 | 2.27 | 2.27 | 0.44% | 22,919,648 |
| Aug 25, 2025 | 2.24 | 2.30 | 2.24 | 2.26 | 2.26 | 1.35% | 20,258,146 |
| Aug 22, 2025 | 2.22 | 2.25 | 2.20 | 2.23 | 2.23 | 0.45% | 12,923,094 |
| Aug 21, 2025 | 2.22 | 2.25 | 2.20 | 2.22 | 2.22 | -1.77% | 11,207,000 |
| Aug 20, 2025 | 2.28 | 2.30 | 2.25 | 2.26 | 2.24 | -1.31% | 16,897,472 |
| Aug 19, 2025 | 2.21 | 2.29 | 2.18 | 2.29 | 2.27 | 3.15% | 26,689,589 |
| Aug 18, 2025 | 2.23 | 2.25 | 2.18 | 2.22 | 2.20 | -0.45% | 13,940,175 |
| Aug 15, 2025 | 2.25 | 2.27 | 2.22 | 2.23 | 2.21 | -1.76% | 13,357,950 |
| Aug 14, 2025 | 2.31 | 2.36 | 2.26 | 2.27 | 2.25 | -1.30% | 19,487,000 |
| Aug 13, 2025 | 2.30 | 2.32 | 2.27 | 2.30 | 2.28 | 0.88% | 13,756,521 |
| Aug 12, 2025 | 2.28 | 2.32 | 2.26 | 2.28 | 2.26 | - | 73,676,525 |
| Aug 11, 2025 | 2.29 | 2.32 | 2.21 | 2.28 | 2.26 | -0.44% | 20,268,288 |
| Aug 8, 2025 | 2.20 | 2.33 | 2.12 | 2.29 | 2.27 | -0.43% | 47,684,361 |
| Aug 7, 2025 | 2.30 | 2.34 | 2.28 | 2.30 | 2.28 | 0.44% | 18,866,800 |
| Aug 6, 2025 | 2.30 | 2.33 | 2.29 | 2.29 | 2.27 | - | 9,722,230 |
| Aug 5, 2025 | 2.27 | 2.31 | 2.27 | 2.29 | 2.27 | - | 10,457,919 |
| Aug 4, 2025 | 2.27 | 2.29 | 2.20 | 2.29 | 2.27 | 0.88% | 13,928,120 |
| Aug 1, 2025 | 2.27 | 2.34 | 2.26 | 2.27 | 2.25 | - | 23,653,680 |
| Jul 31, 2025 | 2.28 | 2.29 | 2.24 | 2.27 | 2.25 | -1.30% | 18,746,750 |
| Jul 30, 2025 | 2.30 | 2.32 | 2.28 | 2.30 | 2.28 | - | 16,988,240 |
| Jul 29, 2025 | 2.30 | 2.31 | 2.25 | 2.30 | 2.28 | - | 13,088,240 |
| Jul 28, 2025 | 2.27 | 2.32 | 2.24 | 2.30 | 2.28 | 0.88% | 19,847,580 |