Pacific Basin Shipping Limited (HKG:2343)
Hong Kong · Delayed Price · Currency is HKD 3.290
+0.040 (1.23%)
May 12, 2026, 4:08 PM HKT
Pacific Basin Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 3.45 | 3.49 | 3.25 | 3.26 | - | -2.69% | 7,976,000 |
| May 8, 2026 | 3.25 | 3.43 | 3.16 | 3.35 | 3.35 | 3.40% | 31,477,000 |
| May 7, 2026 | 3.16 | 3.27 | 3.11 | 3.24 | 3.24 | 2.86% | 17,821,918 |
| May 6, 2026 | 3.12 | 3.15 | 3.10 | 3.15 | 3.15 | 1.61% | 12,723,447 |
| May 5, 2026 | 3.09 | 3.11 | 3.06 | 3.10 | 3.10 | -0.64% | 2,979,000 |
| May 4, 2026 | 3.07 | 3.14 | 3.06 | 3.12 | 3.12 | 1.96% | 2,907,000 |
| Apr 30, 2026 | 3.10 | 3.11 | 3.04 | 3.06 | 3.06 | -1.29% | 3,978,000 |
| Apr 29, 2026 | 3.07 | 3.14 | 3.06 | 3.10 | 3.10 | 0.98% | 10,902,450 |
| Apr 28, 2026 | 3.06 | 3.10 | 2.96 | 3.07 | 3.07 | 0.66% | 10,330,000 |
| Apr 27, 2026 | 3.10 | 3.10 | 3.03 | 3.05 | 2.99 | -1.61% | 10,134,000 |
| Apr 24, 2026 | 3.13 | 3.13 | 3.04 | 3.10 | 3.04 | -0.96% | 8,336,012 |
| Apr 23, 2026 | 3.05 | 3.14 | 3.03 | 3.13 | 3.07 | 3.30% | 7,872,000 |
| Apr 22, 2026 | 3.12 | 3.12 | 3.01 | 3.03 | 2.97 | -2.26% | 12,145,000 |
| Apr 21, 2026 | 3.09 | 3.11 | 3.07 | 3.10 | 3.04 | 0.98% | 6,501,000 |
| Apr 20, 2026 | 3.10 | 3.10 | 3.02 | 3.07 | 3.01 | -1.60% | 14,429,000 |
| Apr 17, 2026 | 2.94 | 3.18 | 2.93 | 3.12 | 3.06 | 6.12% | 21,588,270 |
| Apr 16, 2026 | 2.94 | 2.95 | 2.89 | 2.94 | 2.88 | 0.68% | 7,499,000 |
| Apr 15, 2026 | 2.95 | 2.96 | 2.90 | 2.92 | 2.86 | -1.02% | 10,240,000 |
| Apr 14, 2026 | 3.02 | 3.02 | 2.94 | 2.95 | 2.89 | -1.99% | 7,128,390 |
| Apr 13, 2026 | 3.14 | 3.14 | 2.99 | 3.01 | 2.95 | -2.27% | 8,757,000 |
| Apr 10, 2026 | 3.07 | 3.12 | 3.03 | 3.08 | 3.02 | 0.65% | 9,815,000 |
| Apr 9, 2026 | 3.05 | 3.08 | 3.01 | 3.06 | 3.00 | -0.65% | 10,669,890 |
| Apr 8, 2026 | 2.96 | 3.10 | 2.96 | 3.08 | 3.02 | 4.76% | 13,559,770 |
| Apr 2, 2026 | 3.00 | 3.02 | 2.90 | 2.94 | 2.88 | -1.67% | 7,492,038 |
| Apr 1, 2026 | 2.92 | 3.04 | 2.90 | 2.99 | 2.93 | 4.55% | 11,201,000 |
| Mar 31, 2026 | 2.90 | 2.92 | 2.82 | 2.86 | 2.80 | -2.39% | 15,704,000 |
| Mar 30, 2026 | 2.91 | 2.94 | 2.85 | 2.93 | 2.87 | 0.69% | 17,690,660 |
| Mar 27, 2026 | 2.94 | 2.94 | 2.83 | 2.91 | 2.85 | 0.69% | 7,977,000 |
| Mar 26, 2026 | 2.91 | 2.93 | 2.85 | 2.89 | 2.83 | -0.69% | 10,171,000 |
| Mar 25, 2026 | 2.95 | 2.97 | 2.87 | 2.91 | 2.85 | - | 12,640,320 |
| Mar 24, 2026 | 2.88 | 2.94 | 2.85 | 2.91 | 2.85 | 1.75% | 14,732,000 |
| Mar 23, 2026 | 2.86 | 2.87 | 2.74 | 2.86 | 2.80 | -1.04% | 27,230,000 |
| Mar 20, 2026 | 3.05 | 3.05 | 2.73 | 2.89 | 2.83 | -4.30% | 104,740,500 |
| Mar 19, 2026 | 3.08 | 3.08 | 2.99 | 3.02 | 2.96 | -1.95% | 31,022,730 |
| Mar 18, 2026 | 3.02 | 3.12 | 3.01 | 3.08 | 3.02 | 1.99% | 10,163,370 |
| Mar 17, 2026 | 3.09 | 3.09 | 3.01 | 3.02 | 2.96 | -0.98% | 8,796,000 |
| Mar 16, 2026 | 3.00 | 3.09 | 2.97 | 3.05 | 2.99 | 0.66% | 11,518,000 |
| Mar 13, 2026 | 3.11 | 3.11 | 2.98 | 3.03 | 2.97 | -2.57% | 14,731,460 |
| Mar 12, 2026 | 3.11 | 3.18 | 3.00 | 3.11 | 3.05 | -0.64% | 16,690,010 |
| Mar 11, 2026 | 3.14 | 3.19 | 3.10 | 3.13 | 3.07 | - | 12,222,400 |
| Mar 10, 2026 | 3.07 | 3.20 | 3.07 | 3.13 | 3.07 | 2.29% | 20,165,300 |
| Mar 9, 2026 | 3.02 | 3.12 | 2.94 | 3.06 | 3.00 | -2.24% | 39,586,000 |
| Mar 6, 2026 | 3.04 | 3.14 | 2.86 | 3.13 | 3.07 | 2.62% | 40,408,000 |
| Mar 5, 2026 | 3.19 | 3.19 | 3.03 | 3.05 | 2.99 | -4.39% | 34,397,000 |
| Mar 4, 2026 | 3.49 | 3.49 | 3.07 | 3.19 | 3.13 | -10.39% | 68,573,000 |
| Mar 3, 2026 | 3.53 | 3.62 | 3.49 | 3.56 | 3.49 | 0.85% | 32,838,260 |
| Mar 2, 2026 | 3.50 | 3.66 | 3.43 | 3.53 | 3.46 | 2.02% | 30,587,500 |
| Feb 27, 2026 | 3.46 | 3.48 | 3.36 | 3.46 | 3.39 | -0.29% | 11,547,030 |
| Feb 26, 2026 | 3.45 | 3.51 | 3.36 | 3.47 | 3.40 | -1.70% | 35,481,600 |
| Feb 25, 2026 | 3.46 | 3.55 | 3.44 | 3.53 | 3.46 | 2.02% | 36,762,000 |