Skip to main content
Pacific Basin Shipping Limited (HKG:2343)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.740
-0.020 (-0.72%)
At close: Dec 5, 2025

Pacific Basin Shipping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.772.802.682.742.74-0.72%18,834,530
Dec 4, 20252.652.802.652.762.764.55%31,868,690
Dec 3, 20252.662.702.622.642.64-2.22%9,663,004
Dec 2, 20252.722.742.652.702.70-0.37%10,593,130
Dec 1, 20252.602.722.582.712.714.23%19,172,000
Nov 28, 20252.472.642.472.602.604.00%18,695,000
Nov 27, 20252.512.522.412.502.50-0.40%22,383,000
Nov 26, 20252.572.572.482.512.51-2.33%16,461,220
Nov 25, 20252.522.622.502.572.571.98%13,671,120
Nov 24, 20252.602.612.522.522.52-3.45%18,409,006
Nov 21, 20252.632.642.602.612.61-0.76%13,359,770
Nov 20, 20252.642.652.612.632.63-0.38%17,940,180
Nov 19, 20252.662.682.632.642.64-0.75%8,605,000
Nov 18, 20252.702.702.632.662.66-2.21%10,354,000
Nov 17, 20252.662.732.642.722.721.12%10,773,000
Nov 14, 20252.682.742.682.692.69-7,646,062
Nov 13, 20252.722.722.662.692.69-0.37%13,198,870
Nov 12, 20252.702.732.682.702.70-0.37%10,316,020
Nov 11, 20252.722.742.682.712.71-0.37%11,480,000
Nov 10, 20252.722.742.662.722.720.74%10,193,000
Nov 7, 20252.642.702.622.702.702.27%14,031,000
Nov 6, 20252.652.662.632.642.64-4,503,506
Nov 5, 20252.522.652.522.642.641.93%13,974,080
Nov 4, 20252.702.802.572.592.59-4.07%27,072,600
Nov 3, 20252.592.722.572.702.705.06%18,068,030
Oct 31, 20252.682.682.532.572.57-3.38%20,458,960
Oct 30, 20252.572.672.552.662.662.31%24,401,290
Oct 28, 20252.572.612.562.602.601.56%9,831,831
Oct 27, 20252.542.572.522.562.560.39%8,800,005
Oct 24, 20252.542.582.522.552.55-6,740,543
Oct 23, 20252.482.562.482.552.552.82%23,705,870
Oct 22, 20252.502.512.452.482.48-0.80%18,299,870
Oct 21, 20252.562.582.482.502.50-2.34%19,587,270
Oct 20, 20252.542.612.502.562.563.23%24,474,390
Oct 17, 20252.592.652.432.482.48-4.25%29,873,640
Oct 16, 20252.532.622.532.592.591.17%13,744,950
Oct 15, 20252.512.572.492.562.561.59%9,389,830
Oct 14, 20252.542.592.492.522.52-0.79%14,124,820
Oct 13, 20252.532.542.472.542.54-1.55%22,484,150
Oct 10, 20252.512.602.482.582.581.57%21,828,980
Oct 9, 20252.492.542.462.542.542.83%17,679,810
Oct 8, 20252.452.482.412.472.471.23%6,686,290
Oct 6, 20252.442.442.402.442.44-4,029,000
Oct 3, 20252.432.442.402.442.440.41%5,555,070
Oct 2, 20252.512.512.432.432.43-3.19%8,765,712
Sep 30, 20252.482.552.462.512.511.21%23,758,230
Sep 29, 20252.422.492.412.482.482.06%22,558,550
Sep 26, 20252.452.482.432.432.43-1.22%10,636,080
Sep 25, 20252.452.472.422.462.461.65%16,290,620
Sep 24, 20252.462.502.402.422.42-1.22%20,298,810
Sep 23, 20252.422.462.422.452.45-20,871,000
Sep 22, 20252.462.482.412.452.45-12,258,830
Sep 19, 20252.502.532.452.452.45-2.00%24,122,000
Sep 18, 20252.532.542.472.502.50-1.19%22,437,590
Sep 17, 20252.492.542.442.532.532.43%27,526,940
Sep 16, 20252.522.522.422.472.47-1.59%24,998,810
Sep 15, 20252.462.522.452.512.512.45%16,800,610
Sep 12, 20252.452.502.412.452.450.82%19,564,940
Sep 11, 20252.412.442.382.432.430.83%14,395,410
Sep 10, 20252.362.442.352.412.412.12%28,943,410
Sep 9, 20252.342.382.312.362.360.85%10,889,270
Sep 8, 20252.252.362.252.342.343.54%30,261,550
Sep 5, 20252.242.292.232.262.262.26%13,242,950
Sep 4, 20252.222.242.162.212.21-0.45%10,276,030
Sep 3, 20252.212.252.192.222.22-4,760,928
Sep 2, 20252.182.242.182.222.220.45%3,958,562
Sep 1, 20252.172.212.172.212.211.38%6,468,889
Aug 29, 20252.182.212.162.182.18-0.91%13,901,900
Aug 28, 20252.242.242.142.202.20-1.35%18,317,680
Aug 27, 20252.282.292.212.232.23-1.76%13,002,220
Aug 26, 20252.262.282.222.272.270.44%22,919,640
Aug 25, 20252.242.302.242.262.261.35%20,258,140
Aug 22, 20252.222.252.202.232.230.45%12,923,090
Aug 21, 20252.222.252.202.222.22-1.77%11,207,000
Aug 20, 20252.282.302.252.262.24-1.31%16,897,470
Aug 19, 20252.212.292.182.292.273.15%26,689,580
Aug 18, 20252.232.252.182.222.20-0.45%13,940,170
Aug 15, 20252.252.272.222.232.21-1.76%13,357,950
Aug 14, 20252.312.362.262.272.25-1.30%19,487,000
Aug 13, 20252.302.322.272.302.280.88%13,756,520
Aug 12, 20252.282.322.262.282.26-73,676,520
Aug 11, 20252.292.322.212.282.26-0.44%20,268,280
Aug 8, 20252.202.332.122.292.27-0.43%47,684,360
Aug 7, 20252.302.342.282.302.280.44%18,866,800
Aug 6, 20252.302.332.292.292.27-9,722,230
Aug 5, 20252.272.312.272.292.27-10,457,910
Aug 4, 20252.272.292.202.292.270.88%13,928,120
Aug 1, 20252.272.342.262.272.25-23,653,680
Jul 31, 20252.282.292.242.272.25-1.30%18,746,750
Jul 30, 20252.302.322.282.302.28-16,988,240
Jul 29, 20252.302.312.252.302.28-13,088,240
Jul 28, 20252.272.322.242.302.280.88%19,847,580
Jul 25, 20252.262.352.242.282.260.44%21,238,000
Jul 24, 20252.202.302.192.272.253.18%26,494,430
Jul 23, 20252.182.242.182.202.180.92%23,971,000
Jul 22, 20252.142.202.122.182.161.87%20,014,690
Jul 21, 20252.082.152.072.142.123.38%23,185,590
Jul 18, 20252.052.092.042.072.060.98%22,934,460
Jul 17, 20252.072.082.032.052.04-0.97%19,934,090
Jul 16, 20252.102.122.062.072.06-0.96%12,382,000