Best Pacific International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02111  2014-05-23    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 3.270 3.270 3.290 20,564,349 3.270 3.270 3.290 3.160 3.360 6,274,413 3.2775 -2.39%
2025-11-28 0 20 3.350 3.330 3.350 32,177,410 3.350 3.330 3.350 3.080 3.490 9,951,000 3.2336 2.13%
2025-10-31 0 20 3.280 3.280 3.370 26,208,303 3.280 3.280 3.370 2.950 3.460 8,105,824 3.2333 -5.20%
2025-09-30 0 22 3.460 3.450 3.460 45,757,808 3.460 3.450 3.460 3.149 3.613 13,468,637 3.3974 2.64%
2025-08-29 0 21 3.490 3.470 3.490 103,104,532 3.371 3.352 3.371 2.724 3.448 33,345,390 3.0920 20.76%
2025-07-31 0 22 2.890 2.860 2.890 113,014,115 2.792 2.763 2.792 2.299 2.907 42,996,457 2.6285 18.93%
2025-06-30 0 21 2.430 2.420 2.430 26,605,630 2.347 2.338 2.347 2.183 2.396 11,689,531 2.2760 3.39%
2025-05-30 0 20 2.510 2.510 2.540 26,654,460 2.270 2.270 2.297 2.171 2.496 11,427,717 2.3324 3.72%
2025-04-30 0 19 2.420 2.400 2.420 89,962,214 2.189 2.171 2.189 1.737 2.804 43,919,206 2.0484 -19.60%
2025-03-31 0 21 3.010 3.010 3.020 75,634,338 2.722 2.722 2.731 2.641 3.021 26,878,496 2.8139 -1.95%
2025-02-28 0 20 3.070 3.030 3.070 27,255,436 2.777 2.741 2.777 2.533 2.822 10,311,588 2.6432 4.07%
2025-01-28 0 19 2.950 2.880 2.950 8,663,303 2.668 2.605 2.668 2.514 2.759 3,294,765 2.6294 -3.28%
2024-12-31 0 20 3.050 3.020 3.050 12,272,925 2.759 2.731 2.759 2.605 2.840 4,489,627 2.7336 5.54%
2024-11-29 0 21 2.890 2.890 2.950 22,290,028 2.614 2.614 2.668 2.352 2.695 8,725,110 2.5547 9.89%
2024-10-31 0 21 2.630 2.620 2.630 25,274,720 2.379 2.370 2.379 2.080 2.496 10,975,517 2.3028 13.36%
2024-09-30 0 19 2.320 2.320 2.330 24,289,760 2.098 2.098 2.107 1.782 2.163 12,228,133 1.9864 -1.02%
2024-08-30 0 22 2.480 2.480 2.510 17,434,420 2.120 2.120 2.146 1.701 2.180 8,874,049 1.9647 9.25%
2024-07-31 0 22 2.270 2.230 2.280 32,495,655 1.941 1.906 1.949 1.821 2.171 16,855,347 1.9279 5.09%
2024-06-28 0 19 2.160 2.160 2.190 16,034,180 1.846 1.846 1.872 1.672 2.030 8,755,146 1.8314 -6.78%
2024-05-31 0 21 2.440 2.400 2.440 48,467,841 1.981 1.948 1.981 1.664 2.094 26,359,052 1.8388 18.45%
2024-04-30 0 20 2.060 2.060 2.090 40,347,657 1.672 1.672 1.697 1.177 1.794 27,921,576 1.4450 41.10%
2024-03-28 0 20 1.460 1.460 1.490 14,835,920 1.185 1.185 1.210 0.852 1.356 12,416,745 1.1948 31.53%
2024-02-29 0 19 1.110 1.100 1.140 1,295,031 0.901 0.893 0.925 0.828 0.901 1,499,174 0.8638 3.74%
2024-01-31 0 22 1.070 1.060 1.120 924,640 0.869 0.861 0.909 0.820 0.982 1,051,974 0.8790 -3.60%
2023-12-29 0 19 1.110 1.100 1.150 2,509,900 0.901 0.893 0.934 0.804 0.917 2,934,195 0.8554 2.78%
2023-11-30 0 22 1.080 1.040 1.080 2,330,760 0.877 0.844 0.877 0.796 0.885 2,766,668 0.8424 3.85%
2023-10-31 0 20 1.040 1.000 1.040 2,826,160 0.844 0.812 0.844 0.779 0.893 3,503,296 0.8067 4.00%
2023-09-29 0 19 1.000 0.980 1.080 6,536,480 0.812 0.796 0.877 0.787 0.896 7,900,088 0.8274 -7.84%
2023-08-31 0 23 1.140 1.140 1.160 4,500,200 0.881 0.881 0.896 0.765 0.912 5,544,249 0.8117 10.68%
2023-07-31 0 20 1.030 1.020 1.080 2,229,520 0.796 0.788 0.835 0.757 0.811 2,818,715 0.7910 0.21%
2023-06-30 0 21 1.070 1.040 1.080 1,391,820 0.794 0.772 0.802 0.713 0.794 1,859,291 0.7486 9.18%
2023-05-31 0 21 0.980 0.960 0.990 6,763,760 0.727 0.713 0.735 0.698 0.824 9,010,827 0.7506 -11.71%
2023-04-28 0 17 1.110 1.080 1.110 6,444,779 0.824 0.802 0.824 0.802 0.868 7,695,675 0.8375 -1.77%
2023-03-31 0 23 1.130 1.090 1.130 14,805,020 0.839 0.809 0.839 0.802 0.965 16,615,060 0.8911 -4.24%
2023-02-28 0 20 1.180 1.160 1.180 9,441,456 0.876 0.861 0.876 0.794 0.906 11,095,694 0.8509 5.36%
2023-01-31 0 18 1.120 1.110 1.120 7,631,460 0.831 0.824 0.831 0.824 0.876 8,965,018 0.8512 -4.27%
2022-12-30 0 20 1.170 1.140 1.190 4,278,800 0.868 0.846 0.883 0.802 0.950 4,928,470 0.8682 6.36%
2022-11-30 0 22 1.100 1.080 1.200 6,033,575 0.816 0.802 0.891 0.720 0.846 7,863,196 0.7673 -0.90%
2022-10-31 0 20 1.110 1.050 1.190 793,580 0.824 0.779 0.883 0.772 0.972 878,448 0.9034 -13.95%
2022-09-30 0 21 1.290 1.280 1.290 1,652,958 0.957 0.950 0.957 0.957 1.106 1,565,153 1.0561 -11.47%
2022-08-31 0 23 1.530 1.510 1.530 3,091,160 1.082 1.067 1.082 1.025 1.173 2,803,010 1.1028 -11.05%
2022-07-29 0 20 1.720 1.630 1.810 166,100 1.216 1.152 1.279 1.216 1.315 132,975 1.2491 -6.62%
2022-06-30 0 21 1.960 1.860 1.990 3,017,208 1.302 1.236 1.322 1.129 1.362 2,376,367 1.2697 -3.92%
2022-05-31 0 20 2.040 1.940 2.040 2,156,500 1.355 1.289 1.355 1.249 1.408 1,649,748 1.3072 -6.42%
2022-04-29 0 18 2.180 2.000 2.180 1,272,920 1.448 1.329 1.448 1.342 1.462 906,609 1.4040 -0.91%
2022-03-31 0 23 2.200 2.160 2.200 6,469,409 1.462 1.435 1.462 1.249 1.555 4,587,528 1.4102 0.00%
2022-02-28 0 17 2.200 2.000 2.200 365,240 1.462 1.329 1.462 1.395 1.548 252,881 1.4443 -4.76%
2022-01-31 0 21 2.310 1.900 2.490 2,768,980 1.535 1.262 1.654 1.262 1.574 2,032,080 1.3626 10.53%
2021-12-31 0 22 2.090 1.920 2.200 1,245,240 1.388 1.276 1.462 1.349 1.495 882,073 1.4117 -5.43%
2021-11-30 0 22 2.210 2.210 2.360 25,963,100 1.468 1.468 1.568 1.201 1.754 17,352,756 1.4962 -2.63%
2021-10-29 0 18 2.360 2.220 2.400 19,420,469 1.508 1.418 1.533 1.393 1.585 12,580,589 1.5437 -1.67%
2021-09-30 0 21 2.400 2.340 - 2,418,658 1.533 1.495 - 1.533 1.917 1,404,594 1.7220 -13.04%
2021-08-31 0 22 2.760 2.500 2.770 2,217,646 1.763 1.597 1.770 1.431 1.763 1,401,018 1.5829 20.00%
2021-07-30 0 21 2.300 2.220 2.400 1,973,862 1.470 1.418 1.533 1.348 1.655 1,297,107 1.5217 -4.96%
2021-06-30 0 21 2.420 2.200 2.490 4,499,980 1.546 1.406 1.591 1.470 1.853 2,655,135 1.6948 -14.30%
2021-05-31 0 20 2.900 2.830 2.910 13,160,340 1.804 1.761 1.810 1.300 1.854 9,312,770 1.4131 27.75%
2021-04-30 0 19 2.270 2.200 2.290 8,384,760 1.412 1.369 1.425 1.058 1.518 6,480,685 1.2938 31.21%
2021-03-31 0 23 1.730 1.650 1.790 4,262,620 1.076 1.027 1.114 0.915 1.170 3,912,199 1.0896 -1.70%
2021-02-26 0 18 1.760 1.760 1.800 5,303,563 1.095 1.095 1.120 0.902 1.151 5,188,965 1.0221 23.94%
2021-01-29 0 20 1.420 1.420 1.450 8,653,160 0.883 0.883 0.902 0.815 1.866 9,521,721 0.9088 13.60%
2020-12-31 0 22 1.250 1.250 1.300 28,781,870 0.778 0.778 0.809 0.684 0.834 37,701,231 0.7634 -3.85%
2020-11-30 0 21 1.300 1.300 1.340 5,222,750 0.809 0.809 0.834 0.765 0.908 6,336,027 0.8243 -2.26%
2020-10-30 0 18 1.330 1.220 1.330 965,260 0.827 0.759 0.827 0.703 0.902 1,221,558 0.7902 4.72%
2020-09-30 0 22 1.270 1.250 1.320 3,025,230 0.790 0.778 0.821 0.703 0.927 3,892,912 0.7771 9.48%
2020-08-31 0 21 1.160 1.130 1.160 11,241,520 0.722 0.703 0.722 0.622 0.784 16,452,454 0.6833 10.48%
2020-07-31 0 22 1.050 1.050 1.070 2,580,940 0.653 0.653 0.666 0.610 0.684 4,000,602 0.6451 -4.55%
2020-06-30 0 21 1.100 1.050 1.180 11,641,920 0.684 0.653 0.734 0.659 0.852 16,257,800 0.7161 -3.76%
2020-05-29 0 20 1.200 1.150 1.200 4,759,994 0.711 0.681 0.711 0.652 0.759 6,924,736 0.6874 5.26%
2020-04-29 0 19 1.140 1.140 1.190 2,592,100 0.676 0.676 0.705 0.664 0.948 3,270,453 0.7926 -24.50%
2020-03-31 0 22 1.510 1.470 1.510 2,515,600 0.895 0.871 0.895 0.770 1.238 2,490,809 1.0100 -20.53%
2020-02-28 0 20 1.900 1.900 2.050 1,318,920 1.126 1.126 1.215 1.013 1.244 1,103,651 1.1951 -9.52%
2020-01-31 0 20 2.100 1.990 2.100 8,330,578 1.244 1.179 1.244 1.197 1.357 6,560,987 1.2697 -4.55%
2019-12-31 0 20 2.200 2.140 2.190 3,377,557 1.304 1.268 1.298 1.084 1.410 2,771,660 1.2186 9.45%
2019-11-29 0 21 2.010 2.010 2.100 16,154,761 1.191 1.191 1.244 1.037 1.535 12,389,005 1.3040 -23.86%
2019-10-31 0 21 2.640 2.510 2.640 3,500,970 1.564 1.487 1.564 1.487 1.718 2,183,677 1.6032 -1.12%
2019-09-30 0 21 2.670 2.650 2.670 6,968,822 1.582 1.570 1.582 1.292 1.659 4,663,794 1.4942 5.12%
2019-08-30 0 22 2.540 2.630 2.690 10,913,745 1.505 1.558 1.594 1.363 1.636 7,297,175 1.4956 -3.79%
2019-07-31 0 22 2.640 2.550 2.640 4,881,109 1.564 1.511 1.564 1.493 1.718 3,033,691 1.6090 -2.22%
2019-06-28 0 19 2.700 2.640 2.780 13,330,961 1.600 1.564 1.647 1.393 1.736 8,311,606 1.6039 -2.53%
2019-05-31 0 21 2.770 2.710 2.770 4,468,500 1.641 1.606 1.641 1.339 1.780 2,805,768 1.5926 -0.71%
2019-04-30 0 19 2.860 2.870 2.950 5,485,723 1.653 1.659 1.705 1.451 1.827 3,177,833 1.7262 -5.30%
2019-03-29 0 21 3.020 3.000 3.020 13,495,224 1.746 1.734 1.746 1.335 1.850 8,300,530 1.6258 28.51%
2019-02-28 0 17 2.350 2.330 2.360 9,438,680 1.358 1.347 1.364 1.069 1.566 7,667,351 1.2310 25.00%
2019-01-31 0 22 1.880 1.860 1.880 26,812,190 1.087 1.075 1.087 1.069 1.214 24,418,056 1.0980 -4.57%
2018-12-31 0 19 1.970 2.030 2.150 14,356,098 1.139 1.173 1.243 1.110 1.272 11,962,856 1.2001 -10.05%
2018-11-30 0 22 2.190 2.080 2.190 19,063,806 1.266 1.202 1.266 1.040 1.324 16,835,129 1.1324 9.50%
2018-10-31 0 21 2.000 1.990 2.000 37,766,228 1.156 1.150 1.156 1.116 1.520 28,861,199 1.3085 -23.37%
2018-09-28 0 19 2.610 2.600 2.610 13,019,504 1.509 1.503 1.509 1.092 1.561 8,990,972 1.4481 1.95%
2018-08-31 0 23 2.560 2.560 2.580 23,182,390 1.480 1.480 1.491 1.358 1.746 15,454,071 1.5001 -11.72%
2018-07-31 0 21 2.900 2.810 2.960 41,504,928 1.676 1.624 1.711 1.237 1.728 28,480,956 1.4573 14.62%
2018-06-29 0 20 2.530 2.520 2.530 26,812,490 1.462 1.457 1.462 1.445 1.769 16,139,151 1.6613 -15.67%
2018-05-31 0 21 3.000 2.920 3.000 17,404,694 1.734 1.688 1.734 1.643 1.864 10,018,054 1.7373 -0.95%
2018-04-30 0 19 3.090 3.090 3.100 24,652,540 1.751 1.751 1.756 1.751 2.181 12,871,718 1.9152 -19.32%
2018-03-29 0 21 3.830 3.820 3.830 27,448,553 2.170 2.164 2.170 2.159 2.414 11,909,473 2.3048 -8.81%
2018-02-28 0 18 4.200 4.160 4.200 22,269,056 2.380 2.357 2.380 2.363 2.720 8,867,066 2.5114 -9.87%
2018-01-31 0 22 4.660 4.650 4.660 62,201,728 2.640 2.635 2.640 2.476 2.850 23,144,735 2.6875 -3.32%
2017-12-29 0 19 4.820 4.830 4.850 88,158,547 2.731 2.737 2.748 2.550 2.929 31,569,937 2.7925 -2.43%
2017-11-30 0 22 4.940 4.940 4.950 95,885,505 2.799 2.799 2.805 2.510 3.003 34,224,935 2.8016 9.29%
2017-10-31 0 20 4.520 4.500 4.520 78,686,131 2.561 2.550 2.561 2.419 2.640 31,506,122 2.4975 2.73%
2017-09-29 0 21 4.400 4.380 4.400 130,105,479 2.493 2.482 2.493 2.425 2.606 51,492,262 2.5267 0.46%
2017-08-31 0 22 4.380 4.350 4.380 108,244,336 2.482 2.465 2.482 2.408 2.584 43,759,957 2.4736 2.58%
2017-07-31 0 21 4.270 4.260 4.270 402,326,638 2.419 2.414 2.419 2.266 3.994 143,859,049 2.7967 -39.00%
2017-06-30 0 22 7.000 6.950 7.000 190,433,252 3.966 3.938 3.966 3.728 4.136 48,553,282 3.9221 0.00%
2017-05-31 0 20 7.000 6.940 7.000 146,448,491 3.966 3.932 3.966 3.714 4.193 37,083,875 3.9491 3.83%
2017-04-28 0 17 6.830 6.830 6.870 127,272,113 3.820 3.820 3.842 3.468 4.027 34,235,335 3.7176 9.63%
2017-03-31 0 23 6.230 6.210 6.260 221,673,479 3.484 3.473 3.501 2.908 3.501 67,275,520 3.2950 4.36%
2017-02-28 0 20 5.970 5.970 5.980 85,226,734 3.339 3.339 3.345 3.221 3.574 25,018,118 3.4066 -5.69%
2017-01-27 0 19 6.330 6.330 6.340 92,768,713 3.540 3.540 3.546 3.305 3.702 26,229,428 3.5368 6.21%
2016-12-30 0 20 5.960 5.960 6.000 148,725,881 3.333 3.333 3.356 3.182 4.156 40,553,029 3.6674 -6.14%
2016-11-30 0 22 6.350 6.340 6.400 98,444,631 3.551 3.546 3.579 3.507 3.803 26,847,479 3.6668 -0.94%
2016-10-31 0 19 6.410 6.380 6.410 152,048,161 3.585 3.568 3.585 3.462 3.915 40,475,559 3.7565 -2.73%
2016-09-30 0 21 6.590 6.520 6.590 133,923,543 3.686 3.647 3.686 3.417 4.004 36,123,815 3.7073 4.60%
2016-08-31 0 22 6.300 6.260 6.300 106,402,487 3.524 3.501 3.524 2.499 3.663 31,778,024 3.3483 21.19%
2016-07-29 0 20 5.260 5.250 5.300 97,354,306 2.908 2.902 2.930 2.598 3.206 33,860,568 2.8752 -9.31%
2016-06-30 0 21 5.800 5.750 5.800 89,063,182 3.206 3.178 3.206 2.803 3.278 29,560,677 3.0129 5.65%
2016-05-31 0 21 5.490 5.610 5.670 133,075,933 3.035 3.101 3.134 2.394 3.040 49,317,686 2.6983 21.24%
2016-04-29 0 20 4.600 4.560 4.600 87,827,872 2.503 2.481 2.503 2.285 2.721 35,422,286 2.4795 7.48%
2016-03-31 0 21 4.280 4.200 4.300 46,942,620 2.329 2.285 2.340 1.899 2.329 22,818,134 2.0573 22.29%
2016-02-29 0 18 3.500 3.450 3.500 12,474,360 1.904 1.877 1.904 1.741 1.959 6,707,973 1.8596 4.48%
2016-01-29 0 20 3.350 3.350 3.540 35,964,681 1.823 1.823 1.926 1.703 2.035 18,462,210 1.9480 -9.46%
2015-12-31 0 22 3.700 3.710 3.740 57,989,857 2.013 2.019 2.035 1.660 2.068 30,895,604 1.8770 20.52%
2015-11-30 0 21 3.070 3.050 3.100 41,854,370 1.670 1.660 1.687 1.616 1.817 24,677,988 1.6960 -7.25%
2015-10-30 0 20 3.310 3.280 3.330 36,580,244 1.801 1.785 1.812 1.709 1.932 20,154,977 1.8149 3.44%
2015-09-30 0 20 3.200 3.150 3.220 13,975,600 1.741 1.714 1.752 1.676 2.035 7,602,982 1.8382 -13.75%
2015-08-31 0 21 3.710 3.700 3.710 43,193,310 2.019 2.013 2.019 1.709 2.122 22,140,068 1.9509 -1.86%
2015-07-31 0 22 3.840 3.800 3.840 37,291,100 2.057 2.036 2.057 1.720 2.089 19,609,033 1.9017 1.05%
2015-06-30 0 22 3.800 3.740 3.800 73,656,270 2.036 2.003 2.036 1.928 2.319 34,932,230 2.1085 -4.28%
2015-05-29 0 19 3.970 3.930 4.000 65,270,018 2.127 2.105 2.143 1.692 2.143 32,567,611 2.0041 14.94%
2015-04-30 0 19 3.500 3.410 3.500 134,586,732 1.850 1.803 1.850 1.596 1.993 73,447,402 1.8324 6.06%
2015-03-31 0 22 3.300 3.210 3.300 96,923,769 1.744 1.697 1.744 1.692 2.062 51,395,908 1.8858 -13.16%
2015-02-27 0 18 3.800 3.780 3.800 49,131,392 2.009 1.998 2.009 1.596 2.120 23,928,197 2.0533 -1.04%
2015-01-30 0 21 3.840 3.840 3.880 56,588,467 2.030 2.030 2.051 2.009 2.231 26,345,327 2.1480 -5.42%
2014-12-31 0 21 4.060 4.050 4.060 118,287,552 2.146 2.141 2.146 2.019 2.257 55,378,713 2.1360 3.57%
2014-11-28 0 20 3.920 3.920 3.930 41,740,504 2.072 2.072 2.077 1.803 2.167 21,166,873 1.9720 1.55%
2014-10-31 0 21 3.860 3.850 3.900 67,545,950 2.040 2.035 2.062 1.533 2.167 37,296,888 1.8110 19.14%
2014-09-30 0 21 3.240 3.200 3.240 169,817,658 1.713 1.692 1.713 1.508 1.963 94,844,825 1.7905 12.44%
2014-08-29 0 21 2.910 2.910 2.980 216,453,406 1.523 1.523 1.560 1.251 1.518 155,973,266 1.3878 18.78%
2014-07-31 0 22 2.450 2.440 2.450 102,762,924 1.282 1.277 1.282 1.152 1.324 83,502,866 1.2307 6.52%
2014-06-30 0 20 2.300 2.260 2.330 125,183,948 1.204 1.183 1.220 1.152 1.314 101,095,588 1.2383 4.55%
2014-05-30 0 6 2.200 2.200 2.210 102,875,240 1.152 1.152 1.157 1.057 1.157 92,477,848 1.1124

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top