Skip to main content
Pico Far East Holdings Limited (HKG:0752)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.460
+0.020 (0.82%)
Apr 29, 2026, 4:08 PM HKT

Pico Far East Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.482.482.442.462.460.82%154,000
Apr 28, 20262.482.482.432.442.44-0.41%480,000
Apr 27, 20262.482.482.452.452.45-1.21%356,000
Apr 24, 20262.492.492.452.482.48-1.59%506,000
Apr 23, 20262.462.542.432.522.522.02%960,000
Apr 22, 20262.502.502.462.472.47-1.59%278,000
Apr 21, 20262.512.522.502.512.51-0.40%164,000
Apr 20, 20262.512.532.512.522.52-0.40%326,000
Apr 17, 20262.512.552.512.532.531.20%826,000
Apr 16, 20262.502.512.502.502.50-294,000
Apr 15, 20262.502.512.492.502.500.40%436,208
Apr 14, 20262.522.522.482.492.49-0.40%196,000
Apr 13, 20262.522.522.492.502.50-1.57%278,000
Apr 10, 20262.542.562.532.542.54-0.78%360,000
Apr 9, 20262.562.572.532.562.56-320,100
Apr 8, 20262.492.562.492.562.563.64%1,384,000
Apr 2, 20262.502.502.452.472.47-0.40%862,000
Apr 1, 20262.482.502.482.482.48-356,000
Mar 31, 20262.512.512.442.482.48-4.62%1,020,000
Mar 30, 20262.632.632.582.602.47-0.38%648,000
Mar 27, 20262.622.632.592.612.470.38%1,808,000
Mar 26, 20262.682.692.592.602.47-2.62%616,765
Mar 25, 20262.622.822.612.672.532.69%2,190,000
Mar 24, 20262.592.632.592.602.470.39%974,000
Mar 23, 20262.622.642.572.592.46-2.63%1,620,000
Mar 20, 20262.622.662.612.662.522.31%716,000
Mar 19, 20262.662.672.572.602.47-2.62%1,394,656
Mar 18, 20262.702.702.662.672.53-0.74%1,670,000
Mar 17, 20262.722.732.672.692.55-0.37%2,102,000
Mar 16, 20262.752.752.692.702.56-1.46%820,000
Mar 13, 20262.762.782.742.742.60-0.72%786,000
Mar 12, 20262.772.802.752.762.62-0.36%578,000
Mar 11, 20262.742.772.742.772.631.47%552,000
Mar 10, 20262.752.762.722.732.59-872,000
Mar 9, 20262.752.752.712.732.59-1.80%1,423,000
Mar 6, 20262.762.792.762.782.64-314,000
Mar 5, 20262.772.822.772.782.640.72%802,000
Mar 4, 20262.842.852.762.762.62-2.13%1,616,000
Mar 3, 20262.852.882.822.822.67-1.05%1,078,000
Mar 2, 20262.942.942.842.852.70-3.06%890,000
Feb 27, 20262.922.952.902.942.790.68%428,000
Feb 26, 20262.942.942.912.922.770.34%518,000
Feb 25, 20262.912.942.912.912.76-0.34%292,000
Feb 24, 20262.882.932.882.922.771.39%1,112,000
Feb 23, 20262.842.902.842.882.731.41%652,000
Feb 20, 20262.852.862.822.842.69-0.70%656,000
Feb 16, 20262.842.862.822.862.711.42%282,000
Feb 13, 20262.852.852.812.822.67-1.05%636,000
Feb 12, 20262.862.862.832.852.700.35%210,000
Feb 11, 20262.822.862.822.842.690.35%416,000
Feb 10, 20262.812.852.812.832.680.71%316,000
Feb 9, 20262.862.862.812.812.66-1.06%352,000
Feb 6, 20262.862.872.832.842.69-1.05%460,000
Feb 5, 20262.882.882.852.872.72-1.03%340,000
Feb 4, 20262.882.922.852.902.75-1,088,000
Feb 3, 20262.842.962.842.902.752.11%2,042,934
Feb 2, 20262.832.872.792.842.691.07%1,406,000
Jan 30, 20262.672.842.662.812.665.24%1,722,000
Jan 29, 20262.642.702.642.672.531.91%624,000
Jan 28, 20262.622.652.622.622.480.77%442,000
Jan 27, 20262.602.622.602.602.47-404,000
Jan 26, 20262.602.622.592.602.471.17%604,000
Jan 23, 20262.632.642.572.572.44-2.28%926,000
Jan 22, 20262.622.642.622.632.490.38%184,000
Jan 21, 20262.652.662.612.622.48-1.13%814,036
Jan 20, 20262.682.702.652.652.51-1.12%928,000
Jan 19, 20262.672.682.662.682.540.37%146,000
Jan 16, 20262.682.692.672.672.53-374,000
Jan 15, 20262.662.682.662.672.530.38%590,000
Jan 14, 20262.672.682.662.662.52-0.75%322,000
Jan 13, 20262.682.692.662.682.54-672,000
Jan 12, 20262.682.692.672.682.54-608,000
Jan 9, 20262.702.702.672.682.54-250,000
Jan 8, 20262.692.702.672.682.54-0.37%902,000
Jan 7, 20262.702.712.682.692.55-0.37%436,000
Jan 6, 20262.702.722.702.702.56-254,000
Jan 5, 20262.692.712.692.702.560.75%632,000
Jan 2, 20262.682.702.682.682.54-266,000
Dec 31, 20252.692.702.682.682.54-0.37%136,000
Dec 30, 20252.692.702.682.692.55-0.37%196,000
Dec 29, 20252.692.702.682.702.56-0.74%271,100
Dec 24, 20252.692.722.692.722.580.37%573,751
Dec 23, 20252.692.712.682.712.570.37%534,000
Dec 22, 20252.692.712.682.702.560.75%198,000
Dec 19, 20252.692.702.672.682.54-0.37%296,000
Dec 18, 20252.692.692.662.692.55-0.74%562,000
Dec 17, 20252.692.722.692.712.57-189,934
Dec 16, 20252.742.742.692.712.57-1.09%270,000
Dec 15, 20252.732.742.722.742.600.37%200,000
Dec 12, 20252.722.742.722.732.590.37%356,000
Dec 11, 20252.712.722.692.722.580.37%556,000
Dec 10, 20252.702.712.692.712.57-426,000
Dec 9, 20252.722.722.692.712.57-0.37%442,000
Dec 8, 20252.712.732.692.722.580.37%384,000
Dec 5, 20252.752.752.682.712.57-0.37%676,000
Dec 4, 20252.732.752.722.722.58-0.37%424,000
Dec 3, 20252.712.752.712.732.590.74%1,364,000
Dec 2, 20252.702.732.692.712.570.37%976,000
Dec 1, 20252.722.722.692.702.56-0.37%1,352,000
Nov 28, 20252.692.712.662.712.57-436,000