Pacific Basin Shipping Limited (HKG:2343)
Hong Kong
· Delayed Price · Currency is HKD 3.100
+0.030 (0.98%)
Apr 29, 2026, 4:08 PM HKT
Pacific Basin Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.07 | 3.14 | 3.06 | 3.10 | 3.10 | 0.98% | 10,902,450 |
| Apr 28, 2026 | 3.06 | 3.10 | 2.96 | 3.07 | 3.07 | 0.66% | 10,330,000 |
| Apr 27, 2026 | 3.10 | 3.10 | 3.03 | 3.05 | 2.99 | -1.61% | 10,134,000 |
| Apr 24, 2026 | 3.13 | 3.13 | 3.04 | 3.10 | 3.04 | -0.96% | 8,336,012 |
| Apr 23, 2026 | 3.05 | 3.14 | 3.03 | 3.13 | 3.07 | 3.30% | 7,872,000 |
| Apr 22, 2026 | 3.12 | 3.12 | 3.01 | 3.03 | 2.97 | -2.26% | 12,145,000 |
| Apr 21, 2026 | 3.09 | 3.11 | 3.07 | 3.10 | 3.04 | 0.98% | 6,501,000 |
| Apr 20, 2026 | 3.10 | 3.10 | 3.02 | 3.07 | 3.01 | -1.60% | 14,429,000 |
| Apr 17, 2026 | 2.94 | 3.18 | 2.93 | 3.12 | 3.06 | 6.12% | 21,588,270 |
| Apr 16, 2026 | 2.94 | 2.95 | 2.89 | 2.94 | 2.88 | 0.68% | 7,499,000 |
| Apr 15, 2026 | 2.95 | 2.96 | 2.90 | 2.92 | 2.86 | -1.02% | 10,240,000 |
| Apr 14, 2026 | 3.02 | 3.02 | 2.94 | 2.95 | 2.89 | -1.99% | 7,128,390 |
| Apr 13, 2026 | 3.14 | 3.14 | 2.99 | 3.01 | 2.95 | -2.27% | 8,757,000 |
| Apr 10, 2026 | 3.07 | 3.12 | 3.03 | 3.08 | 3.02 | 0.65% | 9,815,000 |
| Apr 9, 2026 | 3.05 | 3.08 | 3.01 | 3.06 | 3.00 | -0.65% | 10,669,890 |
| Apr 8, 2026 | 2.96 | 3.10 | 2.96 | 3.08 | 3.02 | 4.76% | 13,559,770 |
| Apr 2, 2026 | 3.00 | 3.02 | 2.90 | 2.94 | 2.88 | -1.67% | 7,492,038 |
| Apr 1, 2026 | 2.92 | 3.04 | 2.90 | 2.99 | 2.93 | 4.55% | 11,201,000 |
| Mar 31, 2026 | 2.90 | 2.92 | 2.82 | 2.86 | 2.80 | -2.39% | 15,704,000 |
| Mar 30, 2026 | 2.91 | 2.94 | 2.85 | 2.93 | 2.87 | 0.69% | 17,690,660 |
| Mar 27, 2026 | 2.94 | 2.94 | 2.83 | 2.91 | 2.85 | 0.69% | 7,977,000 |
| Mar 26, 2026 | 2.91 | 2.93 | 2.85 | 2.89 | 2.83 | -0.69% | 10,171,000 |
| Mar 25, 2026 | 2.95 | 2.97 | 2.87 | 2.91 | 2.85 | - | 12,640,320 |
| Mar 24, 2026 | 2.88 | 2.94 | 2.85 | 2.91 | 2.85 | 1.75% | 14,732,000 |
| Mar 23, 2026 | 2.86 | 2.87 | 2.74 | 2.86 | 2.80 | -1.04% | 27,230,000 |
| Mar 20, 2026 | 3.05 | 3.05 | 2.73 | 2.89 | 2.83 | -4.30% | 104,740,500 |
| Mar 19, 2026 | 3.08 | 3.08 | 2.99 | 3.02 | 2.96 | -1.95% | 31,022,730 |
| Mar 18, 2026 | 3.02 | 3.12 | 3.01 | 3.08 | 3.02 | 1.99% | 10,163,370 |
| Mar 17, 2026 | 3.09 | 3.09 | 3.01 | 3.02 | 2.96 | -0.98% | 8,796,000 |
| Mar 16, 2026 | 3.00 | 3.09 | 2.97 | 3.05 | 2.99 | 0.66% | 11,518,000 |
| Mar 13, 2026 | 3.11 | 3.11 | 2.98 | 3.03 | 2.97 | -2.57% | 14,731,460 |
| Mar 12, 2026 | 3.11 | 3.18 | 3.00 | 3.11 | 3.05 | -0.64% | 16,690,010 |
| Mar 11, 2026 | 3.14 | 3.19 | 3.10 | 3.13 | 3.07 | - | 12,222,400 |
| Mar 10, 2026 | 3.07 | 3.20 | 3.07 | 3.13 | 3.07 | 2.29% | 20,165,300 |
| Mar 9, 2026 | 3.02 | 3.12 | 2.94 | 3.06 | 3.00 | -2.24% | 39,586,000 |
| Mar 6, 2026 | 3.04 | 3.14 | 2.86 | 3.13 | 3.07 | 2.62% | 40,408,000 |
| Mar 5, 2026 | 3.19 | 3.19 | 3.03 | 3.05 | 2.99 | -4.39% | 34,397,000 |
| Mar 4, 2026 | 3.49 | 3.49 | 3.07 | 3.19 | 3.13 | -10.39% | 68,573,000 |
| Mar 3, 2026 | 3.53 | 3.62 | 3.49 | 3.56 | 3.49 | 0.85% | 32,838,260 |
| Mar 2, 2026 | 3.50 | 3.66 | 3.43 | 3.53 | 3.46 | 2.02% | 30,587,500 |
| Feb 27, 2026 | 3.46 | 3.48 | 3.36 | 3.46 | 3.39 | -0.29% | 11,547,030 |
| Feb 26, 2026 | 3.45 | 3.51 | 3.36 | 3.47 | 3.40 | -1.70% | 35,481,600 |
| Feb 25, 2026 | 3.46 | 3.55 | 3.44 | 3.53 | 3.46 | 2.02% | 36,762,000 |
| Feb 24, 2026 | 3.35 | 3.49 | 3.28 | 3.46 | 3.39 | 0.87% | 35,003,750 |
| Feb 23, 2026 | 3.43 | 3.46 | 3.36 | 3.43 | 3.36 | - | 18,476,900 |
| Feb 20, 2026 | 3.35 | 3.50 | 3.35 | 3.43 | 3.36 | 2.08% | 15,236,480 |
| Feb 16, 2026 | 3.36 | 3.41 | 3.31 | 3.36 | 3.29 | - | 7,838,000 |
| Feb 13, 2026 | 3.43 | 3.43 | 3.25 | 3.36 | 3.29 | -2.04% | 28,770,000 |
| Feb 12, 2026 | 3.43 | 3.47 | 3.34 | 3.43 | 3.36 | -0.58% | 59,408,350 |
| Feb 11, 2026 | 3.39 | 3.60 | 3.37 | 3.45 | 3.38 | 2.68% | 40,602,830 |
| Feb 10, 2026 | 3.16 | 3.39 | 3.16 | 3.36 | 3.29 | 6.33% | 30,521,060 |
| Feb 9, 2026 | 3.13 | 3.20 | 3.08 | 3.16 | 3.10 | - | 11,259,330 |
| Feb 6, 2026 | 3.18 | 3.22 | 3.14 | 3.16 | 3.10 | -1.86% | 14,156,800 |
| Feb 5, 2026 | 3.13 | 3.23 | 3.07 | 3.22 | 3.16 | 2.22% | 28,366,820 |
| Feb 4, 2026 | 3.14 | 3.19 | 3.11 | 3.15 | 3.09 | 0.64% | 18,164,000 |
| Feb 3, 2026 | 3.04 | 3.13 | 3.02 | 3.13 | 3.07 | 2.96% | 11,617,980 |
| Feb 2, 2026 | 3.07 | 3.10 | 2.96 | 3.04 | 2.98 | -0.98% | 21,533,130 |
| Jan 30, 2026 | 3.08 | 3.08 | 2.97 | 3.07 | 3.01 | -0.65% | 16,198,000 |
| Jan 29, 2026 | 3.12 | 3.12 | 3.04 | 3.09 | 3.03 | -0.96% | 14,590,650 |
| Jan 28, 2026 | 3.06 | 3.13 | 3.02 | 3.12 | 3.06 | 2.97% | 17,730,500 |
| Jan 27, 2026 | 3.00 | 3.07 | 2.97 | 3.03 | 2.97 | 0.66% | 21,439,470 |
| Jan 26, 2026 | 2.89 | 3.02 | 2.87 | 3.01 | 2.95 | 2.38% | 25,082,720 |
| Jan 23, 2026 | 2.85 | 2.94 | 2.84 | 2.94 | 2.88 | - | 22,333,540 |
| Jan 22, 2026 | 2.73 | 2.96 | 2.71 | 2.94 | 2.88 | 8.89% | 52,805,550 |
| Jan 21, 2026 | 2.65 | 2.74 | 2.64 | 2.70 | 2.65 | 1.50% | 12,767,000 |
| Jan 20, 2026 | 2.64 | 2.67 | 2.62 | 2.66 | 2.61 | 0.76% | 12,267,070 |
| Jan 19, 2026 | 2.58 | 2.67 | 2.56 | 2.64 | 2.59 | 2.33% | 12,987,100 |
| Jan 16, 2026 | 2.52 | 2.61 | 2.52 | 2.58 | 2.53 | 0.39% | 12,141,100 |
| Jan 15, 2026 | 2.51 | 2.57 | 2.46 | 2.57 | 2.52 | 2.39% | 11,752,690 |
| Jan 14, 2026 | 2.51 | 2.52 | 2.47 | 2.51 | 2.46 | - | 16,175,000 |
| Jan 13, 2026 | 2.53 | 2.53 | 2.48 | 2.51 | 2.46 | 1.21% | 10,639,000 |
| Jan 12, 2026 | 2.43 | 2.51 | 2.43 | 2.48 | 2.43 | 2.48% | 10,285,050 |
| Jan 9, 2026 | 2.42 | 2.42 | 2.38 | 2.42 | 2.37 | 0.41% | 12,024,770 |
| Jan 8, 2026 | 2.40 | 2.45 | 2.39 | 2.41 | 2.36 | -0.41% | 5,235,057 |
| Jan 7, 2026 | 2.42 | 2.46 | 2.40 | 2.42 | 2.37 | - | 9,155,000 |
| Jan 6, 2026 | 2.40 | 2.46 | 2.39 | 2.42 | 2.37 | 0.83% | 6,873,000 |
| Jan 5, 2026 | 2.35 | 2.41 | 2.35 | 2.40 | 2.35 | 1.69% | 9,237,447 |
| Jan 2, 2026 | 2.32 | 2.36 | 2.31 | 2.36 | 2.31 | 1.29% | 3,005,000 |
| Dec 31, 2025 | 2.37 | 2.38 | 2.32 | 2.33 | 2.28 | -1.69% | 5,131,032 |
| Dec 30, 2025 | 2.32 | 2.40 | 2.31 | 2.37 | 2.32 | 1.28% | 5,735,838 |
| Dec 29, 2025 | 2.33 | 2.37 | 2.31 | 2.34 | 2.29 | 0.43% | 11,263,000 |
| Dec 24, 2025 | 2.32 | 2.34 | 2.31 | 2.33 | 2.28 | - | 2,394,608 |
| Dec 23, 2025 | 2.33 | 2.36 | 2.31 | 2.33 | 2.28 | - | 6,419,186 |
| Dec 22, 2025 | 2.28 | 2.34 | 2.28 | 2.33 | 2.28 | 0.43% | 5,005,614 |
| Dec 19, 2025 | 2.33 | 2.34 | 2.30 | 2.32 | 2.27 | -0.43% | 12,066,150 |
| Dec 18, 2025 | 2.28 | 2.35 | 2.24 | 2.33 | 2.28 | 2.19% | 22,677,770 |
| Dec 17, 2025 | 2.28 | 2.28 | 2.23 | 2.28 | 2.24 | 0.44% | 23,470,130 |
| Dec 16, 2025 | 2.37 | 2.37 | 2.25 | 2.27 | 2.23 | -3.81% | 43,698,750 |
| Dec 15, 2025 | 2.43 | 2.43 | 2.33 | 2.36 | 2.31 | -3.67% | 51,582,400 |
| Dec 12, 2025 | 2.47 | 2.47 | 2.39 | 2.45 | 2.40 | -0.41% | 74,771,260 |
| Dec 11, 2025 | 2.48 | 2.48 | 2.37 | 2.46 | 2.41 | - | 40,136,590 |
| Dec 10, 2025 | 2.65 | 2.66 | 2.39 | 2.46 | 2.41 | -6.82% | 105,881,100 |
| Dec 9, 2025 | 2.75 | 2.75 | 2.60 | 2.64 | 2.59 | -4.00% | 16,087,000 |
| Dec 8, 2025 | 2.74 | 2.78 | 2.70 | 2.75 | 2.70 | 0.36% | 26,146,000 |
| Dec 5, 2025 | 2.77 | 2.80 | 2.68 | 2.74 | 2.69 | -0.72% | 18,834,530 |
| Dec 4, 2025 | 2.65 | 2.80 | 2.65 | 2.76 | 2.71 | 4.55% | 31,868,690 |
| Dec 3, 2025 | 2.66 | 2.70 | 2.62 | 2.64 | 2.59 | -2.22% | 9,663,004 |
| Dec 2, 2025 | 2.72 | 2.74 | 2.65 | 2.70 | 2.65 | -0.37% | 10,593,130 |
| Dec 1, 2025 | 2.60 | 2.72 | 2.58 | 2.71 | 2.66 | 4.23% | 19,172,000 |
| Nov 28, 2025 | 2.47 | 2.64 | 2.47 | 2.60 | 2.55 | 4.00% | 18,695,000 |