Skip to main content
logo
Pacific Basin Shipping Limited (HKG:2343)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.510
+0.060 (2.45%)
Sep 15, 2025, 4:08 PM HKT

Pacific Basin Shipping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 15, 20252.252.272.222.232.21-1.76%13,357,950
Aug 14, 20252.312.362.262.272.25-1.30%19,487,000
Aug 13, 20252.302.322.272.302.280.88%13,756,521
Aug 12, 20252.282.322.262.282.26-73,676,525
Aug 11, 20252.292.322.212.282.26-0.44%20,268,288
Aug 8, 20252.202.332.122.292.27-0.43%47,684,361
Aug 7, 20252.302.342.282.302.280.44%18,866,800
Aug 6, 20252.302.332.292.292.27-9,722,230
Aug 5, 20252.272.312.272.292.27-10,457,919
Aug 4, 20252.272.292.202.292.270.88%13,928,120
Aug 1, 20252.272.342.262.272.25-23,653,680
Jul 31, 20252.282.292.242.272.25-1.30%18,746,750
Jul 30, 20252.302.322.282.302.28-16,988,240
Jul 29, 20252.302.312.252.302.28-13,088,240
Jul 28, 20252.272.322.242.302.280.88%19,847,580
Jul 25, 20252.262.352.242.282.260.44%21,238,000
Jul 24, 20252.202.302.192.272.253.18%26,494,435
Jul 23, 20252.182.242.182.202.180.92%23,971,000
Jul 22, 20252.142.202.122.182.161.87%20,014,690
Jul 21, 20252.082.152.072.142.123.38%23,185,590
Jul 18, 20252.052.092.042.072.060.98%22,934,460
Jul 17, 20252.072.082.032.052.04-0.97%19,934,093
Jul 16, 20252.102.122.062.072.06-0.96%12,382,000
Jul 15, 20252.102.152.062.092.080.48%22,266,449
Jul 14, 20252.152.152.072.082.07-3.70%19,917,174
Jul 11, 20251.952.261.952.162.1411.34%139,071,879
Jul 10, 20252.012.011.931.941.93-3.00%36,610,329
Jul 9, 20252.002.021.982.001.99-17,991,000
Jul 8, 20252.062.071.962.001.99-2.44%36,531,936
Jul 7, 20252.102.122.022.052.04-3.30%27,312,526