Pacific Basin Shipping Limited (HKG:2343)
2.600
+0.040 (1.56%)
Oct 28, 2025, 4:08 PM HKT
Pacific Basin Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 2.57 | 2.61 | 2.56 | 2.60 | 2.60 | 1.56% | 9,954,831 |
| Oct 27, 2025 | 2.54 | 2.57 | 2.52 | 2.56 | 2.56 | 0.39% | 8,800,005 |
| Oct 24, 2025 | 2.54 | 2.58 | 2.52 | 2.55 | 2.55 | - | 6,774,543 |
| Oct 23, 2025 | 2.48 | 2.56 | 2.48 | 2.55 | 2.55 | 2.82% | 23,712,877 |
| Oct 22, 2025 | 2.50 | 2.51 | 2.45 | 2.48 | 2.48 | -0.80% | 18,299,879 |
| Oct 21, 2025 | 2.56 | 2.58 | 2.48 | 2.50 | 2.50 | -2.34% | 19,587,275 |
| Oct 20, 2025 | 2.54 | 2.61 | 2.50 | 2.56 | 2.56 | 3.23% | 24,474,394 |
| Oct 17, 2025 | 2.59 | 2.65 | 2.43 | 2.48 | 2.48 | -4.25% | 29,895,644 |
| Oct 16, 2025 | 2.53 | 2.62 | 2.53 | 2.59 | 2.59 | 1.17% | 13,744,954 |
| Oct 15, 2025 | 2.51 | 2.57 | 2.49 | 2.56 | 2.56 | 1.59% | 9,389,830 |
| Oct 14, 2025 | 2.54 | 2.59 | 2.49 | 2.52 | 2.52 | -0.79% | 14,139,825 |
| Oct 13, 2025 | 2.53 | 2.54 | 2.47 | 2.54 | 2.54 | -1.55% | 22,484,157 |
| Oct 10, 2025 | 2.51 | 2.60 | 2.48 | 2.58 | 2.58 | 1.57% | 21,828,980 |
| Oct 9, 2025 | 2.49 | 2.54 | 2.46 | 2.54 | 2.54 | 2.83% | 17,679,811 |
| Oct 8, 2025 | 2.45 | 2.48 | 2.41 | 2.47 | 2.47 | 1.23% | 6,686,290 |
| Oct 6, 2025 | 2.44 | 2.44 | 2.40 | 2.44 | 2.44 | - | 4,029,000 |
| 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 |