Pacific Textiles Holdings Limited (HKG:1382)
Hong Kong
· Delayed Price · Currency is HKD 1.140
0.00 (0.00%)
Apr 29, 2026, 4:08 PM HKT
Pacific Textiles Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | - | 7,953,000 |
| Apr 28, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | 1,371,000 |
| Apr 27, 2026 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | - | 2,640,000 |
| Apr 24, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -1.71% | 1,312,426 |
| Apr 23, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 1,472,000 |
| Apr 22, 2026 | 1.18 | 1.20 | 1.15 | 1.18 | 1.18 | -0.84% | 2,400,000 |
| Apr 21, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 754,000 |
| Apr 20, 2026 | 1.14 | 1.18 | 1.12 | 1.18 | 1.18 | 3.51% | 2,825,000 |
| Apr 17, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 866,000 |
| Apr 16, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.89% | 676,000 |
| Apr 15, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 682,000 |
| Apr 14, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 1.80% | 1,719,000 |
| Apr 13, 2026 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | -2.63% | 1,695,000 |
| Apr 10, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 977,433 |
| Apr 9, 2026 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | -0.86% | 438,000 |
| Apr 8, 2026 | 1.11 | 1.17 | 1.11 | 1.16 | 1.16 | 3.57% | 1,601,000 |
| Apr 2, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 1.82% | 395,000 |
| Apr 1, 2026 | 1.10 | 1.12 | 1.08 | 1.10 | 1.10 | 1.85% | 3,896,000 |
| Mar 31, 2026 | 1.08 | 1.10 | 1.06 | 1.08 | 1.08 | -1.82% | 1,988,000 |
| Mar 30, 2026 | 1.14 | 1.14 | 1.07 | 1.10 | 1.10 | -4.35% | 5,598,000 |
| Mar 27, 2026 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | - | 2,111,000 |
| Mar 26, 2026 | 1.18 | 1.18 | 1.13 | 1.15 | 1.15 | -1.71% | 6,180,000 |
| Mar 25, 2026 | 1.21 | 1.21 | 1.16 | 1.17 | 1.17 | -0.85% | 1,368,000 |
| Mar 24, 2026 | 1.20 | 1.22 | 1.17 | 1.18 | 1.18 | -0.84% | 2,960,781 |
| Mar 23, 2026 | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -3.25% | 4,655,000 |
| Mar 20, 2026 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | -0.81% | 2,053,402 |
| Mar 19, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 1,503,000 |
| Mar 18, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 1,279,000 |
| Mar 17, 2026 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | - | 2,376,000 |
| Mar 16, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 1,947,000 |
| Mar 13, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -0.79% | 2,003,000 |
| Mar 12, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | - | 721,000 |
| Mar 11, 2026 | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | - | 843,388 |
| Mar 10, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | - | 1,112,000 |
| Mar 9, 2026 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -2.31% | 4,550,000 |
| Mar 6, 2026 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | - | 1,770,877 |
| Mar 5, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | 2.36% | 1,021,000 |
| Mar 4, 2026 | 1.32 | 1.32 | 1.27 | 1.27 | 1.27 | -3.05% | 2,435,000 |
| Mar 3, 2026 | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | - | 2,860,000 |
| Mar 2, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | -1.50% | 1,287,000 |
| Feb 27, 2026 | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | 1.53% | 661,000 |
| Feb 26, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -0.76% | 612,000 |
| Feb 25, 2026 | 1.32 | 1.35 | 1.32 | 1.32 | 1.32 | - | 848,375 |
| Feb 24, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -2.22% | 1,185,000 |
| Feb 23, 2026 | 1.32 | 1.37 | 1.31 | 1.35 | 1.35 | 3.05% | 3,926,000 |
| Feb 20, 2026 | 1.27 | 1.33 | 1.27 | 1.31 | 1.31 | 3.15% | 3,411,000 |
| Feb 16, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 0.79% | 410,000 |
| Feb 13, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | -0.79% | 469,000 |
| Feb 12, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 0.79% | 483,000 |
| Feb 11, 2026 | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | 0.80% | 1,518,000 |
| Feb 10, 2026 | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | 0.81% | 783,220 |
| Feb 9, 2026 | 1.23 | 1.26 | 1.21 | 1.24 | 1.24 | 0.81% | 1,530,000 |
| Feb 6, 2026 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | -0.81% | 2,083,902 |
| Feb 5, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 784,000 |
| Feb 4, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 889,000 |
| Feb 3, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 1.63% | 817,560 |
| Feb 2, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 1,367,000 |
| Jan 30, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 1,298,000 |
| Jan 29, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 1,113,000 |
| Jan 28, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 3,862,000 |
| Jan 27, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | - | 367,000 |
| Jan 26, 2026 | 1.26 | 1.28 | 1.24 | 1.25 | 1.25 | -2.34% | 4,527,000 |
| Jan 23, 2026 | 1.27 | 1.28 | 1.25 | 1.28 | 1.28 | 2.40% | 504,000 |
| Jan 22, 2026 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | - | 1,139,395 |
| Jan 21, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 870,000 |
| Jan 20, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.57% | 608,000 |
| Jan 19, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 234,000 |
| Jan 16, 2026 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | 0.79% | 3,507,000 |
| Jan 15, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | - | 1,212,000 |
| Jan 14, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 1.60% | 1,166,000 |
| Jan 13, 2026 | 1.25 | 1.28 | 1.24 | 1.25 | 1.25 | -0.79% | 1,864,000 |
| Jan 12, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 780,000 |
| Jan 9, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | 225,000 |
| Jan 8, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 2.44% | 2,279,161 |
| Jan 7, 2026 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 981,000 |
| Jan 6, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 926,000 |
| Jan 5, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 1,347,547 |
| Jan 2, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 720,000 |
| Dec 31, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 782,000 |
| Dec 30, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 1,413,724 |
| Dec 29, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 2,438,000 |
| Dec 24, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 336,000 |
| Dec 23, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 873,000 |
| Dec 22, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 562,000 |
| Dec 19, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 752,395 |
| Dec 18, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -1.57% | 881,000 |
| Dec 17, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -1.55% | 1,752,000 |
| Dec 16, 2025 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | - | 2,270,000 |
| Dec 15, 2025 | 1.27 | 1.31 | 1.27 | 1.29 | 1.29 | 1.57% | 2,981,000 |
| Dec 12, 2025 | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | 1.60% | 3,813,000 |
| Dec 11, 2025 | 1.24 | 1.26 | 1.22 | 1.25 | 1.25 | -1.57% | 11,282,000 |
| Dec 10, 2025 | 1.27 | 1.28 | 1.25 | 1.27 | 1.22 | - | 3,219,000 |
| Dec 9, 2025 | 1.25 | 1.27 | 1.24 | 1.27 | 1.22 | 1.60% | 2,210,000 |
| Dec 8, 2025 | 1.24 | 1.26 | 1.24 | 1.25 | 1.20 | 0.81% | 2,259,000 |
| Dec 5, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.19 | -0.80% | 894,399 |
| Dec 4, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.20 | - | 2,316,000 |
| Dec 3, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.20 | - | 3,941,547 |
| Dec 2, 2025 | 1.26 | 1.27 | 1.25 | 1.25 | 1.20 | -0.79% | 2,397,000 |
| Dec 1, 2025 | 1.27 | 1.28 | 1.25 | 1.26 | 1.21 | - | 6,594,000 |
| Nov 28, 2025 | 1.24 | 1.26 | 1.24 | 1.26 | 1.21 | 1.61% | 1,270,000 |