Pacific Basin Shipping Limited (HKG:2343)
Hong Kong · Delayed Price · Currency is HKD 3.280
+0.050 (1.55%)
Jul 31, 2026, 4:08 PM HKT
Pacific Basin Shipping Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.23 | 3.27 | 3.13 | 3.27 | - | 1.24% | 31,382,000 |
| Jul 30, 2026 | 3.30 | 3.30 | 3.22 | 3.23 | 3.23 | -2.42% | 12,361,920 |
| Jul 29, 2026 | 3.31 | 3.36 | 3.28 | 3.31 | 3.31 | -0.60% | 10,079,710 |
| Jul 28, 2026 | 3.28 | 3.33 | 3.23 | 3.33 | 3.33 | 0.30% | 8,739,087 |
| Jul 27, 2026 | 3.31 | 3.35 | 3.25 | 3.32 | 3.32 | 0.61% | 16,170,000 |
| Jul 24, 2026 | 3.34 | 3.40 | 3.25 | 3.30 | 3.30 | -1.49% | 9,199,000 |
| Jul 23, 2026 | 3.28 | 3.36 | 3.25 | 3.35 | 3.35 | 1.52% | 9,343,000 |
| Jul 22, 2026 | 3.14 | 3.33 | 3.07 | 3.30 | 3.30 | 5.43% | 19,836,850 |
| Jul 21, 2026 | 3.08 | 3.15 | 3.06 | 3.13 | 3.13 | 1.29% | 8,257,604 |
| Jul 20, 2026 | 3.08 | 3.12 | 3.03 | 3.09 | 3.09 | -0.32% | 6,000,998 |
| Jul 17, 2026 | 3.14 | 3.14 | 3.03 | 3.10 | 3.10 | -0.96% | 6,991,000 |
| Jul 16, 2026 | 3.24 | 3.24 | 3.10 | 3.13 | 3.13 | -2.80% | 8,323,670 |
| Jul 15, 2026 | 3.07 | 3.26 | 3.02 | 3.22 | 3.22 | 5.23% | 20,287,692 |
| Jul 14, 2026 | 3.02 | 3.06 | 2.92 | 3.06 | 3.06 | 2.34% | 8,224,000 |
| Jul 13, 2026 | 3.01 | 3.04 | 2.95 | 2.99 | 2.99 | -0.66% | 3,897,000 |
| Jul 10, 2026 | 3.03 | 3.06 | 3.00 | 3.01 | 3.01 | -0.66% | 7,458,848 |
| Jul 9, 2026 | 3.03 | 3.07 | 3.01 | 3.03 | 3.03 | -0.98% | 4,001,000 |
| Jul 8, 2026 | 2.99 | 3.11 | 2.97 | 3.06 | 3.06 | 2.68% | 13,345,070 |
| Jul 7, 2026 | 2.98 | 3.03 | 2.88 | 2.98 | 2.98 | - | 15,360,475 |
| Jul 6, 2026 | 2.89 | 3.00 | 2.87 | 2.98 | 2.98 | 2.76% | 13,857,268 |
| Jul 3, 2026 | 2.75 | 2.92 | 2.75 | 2.90 | 2.90 | 5.84% | 14,675,200 |
| Jul 2, 2026 | 2.69 | 2.76 | 2.68 | 2.74 | 2.74 | 1.48% | 9,338,896 |
| Jun 30, 2026 | 2.85 | 2.85 | 2.62 | 2.70 | 2.70 | -3.57% | 30,403,767 |
| Jun 29, 2026 | 2.82 | 2.84 | 2.76 | 2.80 | 2.80 | -0.71% | 9,293,400 |
| Jun 26, 2026 | 2.84 | 2.84 | 2.75 | 2.82 | 2.82 | -0.70% | 14,549,186 |
| Jun 25, 2026 | 2.93 | 2.93 | 2.82 | 2.84 | 2.84 | -1.73% | 24,852,000 |
| Jun 24, 2026 | 2.91 | 2.92 | 2.84 | 2.89 | 2.89 | 0.70% | 18,706,290 |
| Jun 23, 2026 | 2.91 | 2.92 | 2.85 | 2.87 | 2.87 | -0.69% | 9,702,000 |
| Jun 22, 2026 | 2.86 | 2.92 | 2.81 | 2.89 | 2.89 | 1.05% | 25,059,624 |
| Jun 18, 2026 | 3.00 | 3.00 | 2.85 | 2.86 | 2.86 | -5.30% | 18,895,000 |
| Jun 17, 2026 | 3.08 | 3.08 | 3.00 | 3.02 | 3.02 | -2.27% | 11,665,030 |
| Jun 16, 2026 | 3.06 | 3.09 | 3.01 | 3.09 | 3.09 | - | 5,847,970 |
| Jun 15, 2026 | 3.09 | 3.21 | 3.05 | 3.09 | 3.09 | -0.32% | 11,809,240 |
| Jun 12, 2026 | 3.07 | 3.10 | 3.02 | 3.10 | 3.10 | 2.65% | 21,124,800 |
| Jun 11, 2026 | 2.88 | 3.06 | 2.87 | 3.02 | 3.02 | 5.59% | 13,733,000 |
| Jun 10, 2026 | 2.80 | 2.87 | 2.75 | 2.86 | 2.86 | - | 9,547,131 |
| Jun 9, 2026 | 2.94 | 2.96 | 2.79 | 2.86 | 2.86 | -2.72% | 22,562,000 |
| Jun 8, 2026 | 3.15 | 3.15 | 2.92 | 2.94 | 2.94 | -7.55% | 9,708,282 |
| Jun 5, 2026 | 3.23 | 3.23 | 3.15 | 3.18 | 3.18 | 0.63% | 4,904,230 |
| Jun 4, 2026 | 3.17 | 3.22 | 3.15 | 3.16 | 3.16 | -1.25% | 11,003,785 |
| Jun 3, 2026 | 3.24 | 3.24 | 3.17 | 3.20 | 3.20 | -2.14% | 5,453,000 |
| Jun 2, 2026 | 3.18 | 3.28 | 3.17 | 3.27 | 3.27 | 2.51% | 8,648,000 |
| Jun 1, 2026 | 3.13 | 3.24 | 3.13 | 3.19 | 3.19 | 1.27% | 8,007,695 |
| May 29, 2026 | 3.14 | 3.17 | 3.11 | 3.15 | 3.15 | 0.96% | 19,786,000 |
| May 28, 2026 | 3.18 | 3.20 | 3.09 | 3.12 | 3.12 | -2.80% | 16,797,000 |
| May 27, 2026 | 3.17 | 3.22 | 3.12 | 3.21 | 3.21 | 1.90% | 11,927,620 |
| May 26, 2026 | 3.25 | 3.25 | 3.13 | 3.15 | 3.15 | -3.08% | 19,669,116 |
| May 22, 2026 | 3.28 | 3.30 | 3.21 | 3.25 | 3.25 | -1.22% | 9,262,233 |
| May 21, 2026 | 3.36 | 3.36 | 3.24 | 3.29 | 3.29 | -2.08% | 13,475,140 |
| May 20, 2026 | 3.35 | 3.37 | 3.28 | 3.36 | 3.36 | -0.30% | 14,029,690 |