Pacific Basin Shipping Limited (HKG:2343)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.600
+0.040 (1.56%)
Oct 28, 2025, 4:08 PM HKT

Pacific Basin Shipping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20252.572.612.562.602.601.56%9,954,831
Oct 27, 20252.542.572.522.562.560.39%8,800,005
Oct 24, 20252.542.582.522.552.55-6,774,543
Oct 23, 20252.482.562.482.552.552.82%23,712,877
Oct 22, 20252.502.512.452.482.48-0.80%18,299,879
Oct 21, 20252.562.582.482.502.50-2.34%19,587,275
Oct 20, 20252.542.612.502.562.563.23%24,474,394
Oct 17, 20252.592.652.432.482.48-4.25%29,895,644
Oct 16, 20252.532.622.532.592.591.17%13,744,954
Oct 15, 20252.512.572.492.562.561.59%9,389,830
Oct 14, 20252.542.592.492.522.52-0.79%14,139,825
Oct 13, 20252.532.542.472.542.54-1.55%22,484,157
Oct 10, 20252.512.602.482.582.581.57%21,828,980
Oct 9, 20252.492.542.462.542.542.83%17,679,811
Oct 8, 20252.452.482.412.472.471.23%6,686,290
Oct 6, 20252.442.442.402.442.44-4,029,000
Oct 3, 20252.432.442.402.442.440.41%5,555,070
Oct 2, 20252.512.512.432.432.43-3.19%8,765,712
Sep 30, 20252.482.552.462.512.511.21%23,758,236
Sep 29, 20252.422.492.412.482.482.06%22,559,559
Sep 26, 20252.452.482.432.432.43-1.22%10,636,082
Sep 25, 20252.452.472.422.462.461.65%16,290,625
Sep 24, 20252.462.502.402.422.42-1.22%20,298,819
Sep 23, 20252.422.462.422.452.45-20,871,000
Sep 22, 20252.462.482.412.452.45-12,258,836
Sep 19, 20252.502.532.452.452.45-2.00%24,122,000
Sep 18, 20252.532.542.472.502.50-1.19%22,437,592
Sep 17, 20252.492.542.442.532.532.43%27,526,940
Sep 16, 20252.522.522.422.472.47-1.59%24,998,814
Sep 15, 20252.462.522.452.512.512.45%16,800,616
Sep 12, 20252.452.502.412.452.450.82%19,564,948
Sep 11, 20252.412.442.382.432.430.83%14,395,419
Sep 10, 20252.362.442.352.412.412.12%28,943,410
Sep 9, 20252.342.382.312.362.360.85%10,889,279
Sep 8, 20252.252.362.252.342.343.54%30,261,556
Sep 5, 20252.242.292.232.262.262.26%13,242,953
Sep 4, 20252.222.242.162.212.21-0.45%10,276,037
Sep 3, 20252.212.252.192.222.22-4,760,928
Sep 2, 20252.182.242.182.222.220.45%3,958,562
Sep 1, 20252.172.212.172.212.211.38%6,468,889
Aug 29, 20252.182.212.162.182.18-0.91%13,901,909
Aug 28, 20252.242.242.142.202.20-1.35%18,317,688
Aug 27, 20252.282.292.212.232.23-1.76%13,002,226
Aug 26, 20252.262.282.222.272.270.44%22,919,648
Aug 25, 20252.242.302.242.262.261.35%20,258,146
Aug 22, 20252.222.252.202.232.230.45%12,923,094
Aug 21, 20252.222.252.202.222.22-1.77%11,207,000
Aug 20, 20252.282.302.252.262.24-1.31%16,897,472
Aug 19, 20252.212.292.182.292.273.15%26,689,589
Aug 18, 20252.232.252.182.222.20-0.45%13,940,175