Pacific Basin Shipping Limited (HKG:2343)
Hong Kong · Delayed Price · Currency is HKD 4.230
+0.210 (5.22%)
Aug 21, 2026, 4:08 PM HKT
Pacific Basin Shipping Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.02 | 4.02 | 3.76 | 3.99 | - | -0.87% | 23,357,066 |
| Aug 20, 2026 | 3.99 | 4.10 | 3.95 | 4.02 | 4.02 | 1.64% | 23,384,060 |
| Aug 19, 2026 | 4.00 | 4.14 | 3.98 | 4.11 | 3.96 | 0.98% | 63,341,840 |
| Aug 18, 2026 | 3.99 | 4.09 | 3.96 | 4.07 | 3.92 | 2.01% | 22,961,776 |
| Aug 17, 2026 | 3.93 | 4.00 | 3.86 | 3.99 | 3.84 | 2.70% | 26,194,417 |
| Aug 14, 2026 | 3.89 | 3.99 | 3.87 | 3.89 | 3.74 | 0.26% | 19,613,000 |
| Aug 13, 2026 | 3.97 | 3.98 | 3.86 | 3.88 | 3.73 | -2.76% | 16,431,000 |
| Aug 12, 2026 | 3.91 | 4.01 | 3.90 | 3.99 | 3.83 | 0.13% | 24,728,308 |
| Aug 11, 2026 | 3.92 | 4.06 | 3.90 | 3.98 | 3.83 | 1.40% | 33,708,041 |
| Aug 10, 2026 | 3.75 | 4.01 | 3.69 | 3.93 | 3.78 | 3.29% | 35,296,000 |
| Aug 7, 2026 | 3.50 | 3.99 | 3.50 | 3.80 | 3.66 | 13.77% | 101,021,387 |
| Aug 6, 2026 | 3.32 | 3.37 | 3.21 | 3.34 | 3.21 | 0.75% | 9,566,303 |
| Aug 5, 2026 | 3.26 | 3.40 | 3.19 | 3.32 | 3.19 | 2.00% | 22,264,040 |
| Aug 4, 2026 | 3.22 | 3.27 | 3.16 | 3.25 | 3.13 | 1.25% | 10,576,472 |
| Aug 3, 2026 | 3.27 | 3.29 | 3.14 | 3.21 | 3.09 | -2.13% | 13,220,157 |
| Jul 31, 2026 | 3.23 | 3.28 | 3.13 | 3.28 | 3.16 | 1.55% | 34,697,000 |
| Jul 30, 2026 | 3.30 | 3.30 | 3.22 | 3.23 | 3.11 | -2.42% | 12,361,920 |
| Jul 29, 2026 | 3.31 | 3.36 | 3.28 | 3.31 | 3.19 | -0.60% | 10,079,710 |
| Jul 28, 2026 | 3.28 | 3.33 | 3.23 | 3.33 | 3.20 | 0.30% | 8,739,087 |
| Jul 27, 2026 | 3.31 | 3.35 | 3.25 | 3.32 | 3.19 | 0.61% | 16,170,000 |
| Jul 24, 2026 | 3.34 | 3.40 | 3.25 | 3.30 | 3.18 | -1.49% | 9,199,000 |
| Jul 23, 2026 | 3.28 | 3.36 | 3.25 | 3.35 | 3.22 | 1.52% | 9,343,000 |
| Jul 22, 2026 | 3.14 | 3.33 | 3.07 | 3.30 | 3.18 | 5.43% | 19,836,852 |
| Jul 21, 2026 | 3.08 | 3.15 | 3.06 | 3.13 | 3.01 | 1.29% | 8,257,604 |
| Jul 20, 2026 | 3.08 | 3.12 | 3.03 | 3.09 | 2.97 | -0.32% | 6,000,998 |
| Jul 17, 2026 | 3.14 | 3.14 | 3.03 | 3.10 | 2.98 | -0.96% | 6,991,000 |
| Jul 16, 2026 | 3.24 | 3.24 | 3.10 | 3.13 | 3.01 | -2.80% | 8,323,670 |
| Jul 15, 2026 | 3.07 | 3.26 | 3.02 | 3.22 | 3.10 | 5.23% | 20,287,692 |
| Jul 14, 2026 | 3.02 | 3.06 | 2.92 | 3.06 | 2.94 | 2.34% | 8,224,000 |
| Jul 13, 2026 | 3.01 | 3.04 | 2.95 | 2.99 | 2.88 | -0.66% | 3,897,000 |
| Jul 10, 2026 | 3.03 | 3.06 | 3.00 | 3.01 | 2.90 | -0.66% | 7,458,848 |
| Jul 9, 2026 | 3.03 | 3.07 | 3.01 | 3.03 | 2.92 | -0.98% | 4,001,000 |
| Jul 8, 2026 | 2.99 | 3.11 | 2.97 | 3.06 | 2.94 | 2.68% | 13,345,078 |
| Jul 7, 2026 | 2.98 | 3.03 | 2.88 | 2.98 | 2.87 | - | 15,360,475 |
| Jul 6, 2026 | 2.89 | 3.00 | 2.87 | 2.98 | 2.87 | 2.76% | 13,857,268 |
| Jul 3, 2026 | 2.75 | 2.92 | 2.75 | 2.90 | 2.79 | 5.84% | 14,675,200 |
| Jul 2, 2026 | 2.69 | 2.76 | 2.68 | 2.74 | 2.64 | 1.48% | 9,338,896 |
| Jun 30, 2026 | 2.85 | 2.85 | 2.62 | 2.70 | 2.60 | -3.57% | 30,403,767 |
| Jun 29, 2026 | 2.82 | 2.84 | 2.76 | 2.80 | 2.69 | -0.71% | 9,293,400 |
| Jun 26, 2026 | 2.84 | 2.84 | 2.75 | 2.82 | 2.71 | -0.70% | 14,549,186 |
| Jun 25, 2026 | 2.93 | 2.93 | 2.82 | 2.84 | 2.73 | -1.73% | 24,852,000 |
| Jun 24, 2026 | 2.91 | 2.92 | 2.84 | 2.89 | 2.78 | 0.70% | 18,706,290 |
| Jun 23, 2026 | 2.91 | 2.92 | 2.85 | 2.87 | 2.76 | -0.69% | 9,702,000 |
| Jun 22, 2026 | 2.86 | 2.92 | 2.81 | 2.89 | 2.78 | 1.05% | 25,059,624 |
| Jun 18, 2026 | 3.00 | 3.00 | 2.85 | 2.86 | 2.75 | -5.30% | 18,895,000 |
| Jun 17, 2026 | 3.08 | 3.08 | 3.00 | 3.02 | 2.91 | -2.27% | 11,665,030 |
| Jun 16, 2026 | 3.06 | 3.09 | 3.01 | 3.09 | 2.97 | - | 5,847,970 |
| Jun 15, 2026 | 3.09 | 3.21 | 3.05 | 3.09 | 2.97 | -0.32% | 11,809,240 |
| Jun 12, 2026 | 3.07 | 3.10 | 3.02 | 3.10 | 2.98 | 2.65% | 21,124,800 |
| Jun 11, 2026 | 2.88 | 3.06 | 2.87 | 3.02 | 2.91 | 5.59% | 13,733,000 |