Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

Pacific Basin Shipping Limited (2343.HK)

1.740
-0.020
(-1.14%)
At close: 4:08:06 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20251.7501.7601.7201.7401.74017,164,007
Apr 28, 20251.7501.7601.7301.7601.76013,983,526
Apr 25, 20251.7201.7801.7201.7501.75020,339,000
Apr 24, 20251.7301.7501.7201.7201.7209,456,221
Apr 23, 20251.7201.7501.7201.7401.7407,434,000
Apr 22, 20251.6801.7401.6801.7201.72024,561,338
Apr 17, 20251.6501.7201.6501.6801.68018,486,000
Apr 16, 20251.7201.7301.6401.6801.68016,810,506
Apr 15, 20251.7201.7601.7201.7301.73018,850,000
Apr 14, 20251.6501.7301.6401.7201.72030,491,412
Apr 11, 20251.6001.6601.5801.6301.63025,682,000
Apr 10, 20251.6201.6201.5501.5801.58029,263,894
Apr 9, 20251.4501.5501.4001.5401.54074,272,623
Apr 8, 20251.6201.6601.4601.5101.51076,972,000
Apr 7, 20251.5601.6601.5201.6401.64089,704,311
Apr 3, 20251.7401.7501.6901.7201.72051,724,024
Apr 2, 20251.7601.7801.7401.7601.76014,413,698
Apr 1, 20251.7301.7701.6901.7601.76025,114,656
Mar 31, 20251.7301.7501.7001.7301.73022,799,000
Mar 28, 20251.7701.7801.7201.7301.73018,668,495
Mar 27, 20251.7501.8001.7401.7701.77028,849,670
Mar 26, 20251.7301.7501.7001.7401.74036,169,000
Mar 25, 20251.7601.7701.7201.7301.73018,981,240
Mar 24, 20251.7001.7501.6901.7501.75031,218,541
Mar 21, 20251.6801.7101.6701.7101.71031,033,000
Mar 20, 20251.7201.7301.6701.6701.67026,181,314
Mar 19, 20251.7101.7201.6901.7201.72014,983,751
Mar 18, 20251.7101.7201.6901.7101.71018,388,596
Mar 17, 20251.7101.7201.6801.7101.71024,249,260
Mar 14, 20251.7101.7301.6801.6901.69023,217,723
Mar 13, 20251.6901.7501.6701.7001.70036,826,000
Mar 12, 20251.7001.7201.6501.6701.67023,373,771
Mar 11, 20251.7201.7301.6501.7001.70035,407,000
Mar 10, 20251.6801.7701.6701.7601.76048,650,560
Mar 7, 20251.6801.7201.6601.6801.68022,392,000
Mar 6, 20251.6901.7001.6501.6801.68030,047,583
Mar 5, 20251.6601.6901.6501.6801.68036,066,201
Mar 4, 20251.6001.6701.5901.6501.65031,636,910
Mar 3, 20251.6001.6401.5801.6001.60035,262,315
Feb 28, 20251.6501.6601.5701.5701.57028,562,384
Feb 27, 20251.6201.6501.6101.6501.65019,856,500
Feb 26, 20251.6101.6301.5901.6301.63043,979,015
Feb 25, 20251.6101.6501.5701.5801.58078,670,000
Feb 24, 20251.6001.6601.5901.6301.63037,805,295
Feb 21, 20251.6401.6501.5801.5901.59018,018,000
Feb 20, 20251.5501.6501.5501.6401.64043,013,000
Feb 19, 20251.5401.5601.5101.5501.55019,462,144
Feb 18, 20251.5801.6001.5301.5401.54030,334,000
Feb 17, 20251.5701.5901.5301.5801.58020,646,481
Feb 14, 20251.5801.5801.5301.5601.56038,410,445
Feb 13, 20251.6701.6701.5501.5501.55086,628,000
Feb 12, 20251.6601.7001.6601.6801.68014,513,000
Feb 11, 20251.6801.7101.6501.6601.6607,500,562
Feb 10, 20251.6901.7001.6401.6801.68013,017,000
Feb 7, 20251.7001.7101.6701.6901.69013,449,000
Feb 6, 20251.6801.7101.6501.7001.7009,555,960
Feb 5, 20251.6501.6801.6201.6701.67011,989,872
Feb 4, 20251.6001.6501.5801.6301.63011,058,252
Feb 3, 20251.6001.6501.5801.6101.61014,710,806
Jan 28, 20251.5801.5801.5801.5801.580-
Jan 27, 20251.6001.6201.5801.6101.61010,626,000
Jan 24, 20251.5801.6001.5601.5901.59052,467,207
Jan 23, 20251.5701.5901.5601.5701.57038,282,747
Jan 22, 20251.6001.6101.5601.5601.56017,862,774
Jan 21, 20251.6301.6301.5901.6001.60010,810,807
Jan 20, 20251.6401.6501.6001.6001.60014,088,000
Jan 17, 20251.6501.6601.6101.6501.65015,237,008
Jan 16, 20251.6601.6701.6101.6501.65020,424,546
Jan 15, 20251.6501.6601.6301.6601.6607,380,993
Jan 14, 20251.6001.6601.6001.6501.65011,668,000
Jan 13, 20251.6201.6301.6001.6101.61017,038,270
Jan 10, 20251.6401.6501.6201.6201.6206,563,000
Jan 9, 20251.6501.6501.5901.6401.64012,811,000
Jan 8, 20251.6101.6801.6101.6401.64023,269,544
Jan 7, 20251.6101.6201.5801.6201.62028,994,861
Jan 6, 20251.6201.6301.6001.6301.63015,410,168
Jan 3, 20251.6201.6501.5801.5901.59045,545,903
Jan 2, 20251.6401.6401.5901.6201.62017,259,000
Dec 31, 20241.6601.6601.6601.6601.660-
Dec 30, 20241.6301.6801.6201.6501.65016,287,368
Dec 27, 20241.7101.7201.6201.6501.65027,948,760
Dec 24, 20241.7201.7201.7201.7201.720-
Dec 23, 20241.5801.6401.5701.6301.63027,182,124
Dec 20, 20241.6301.6301.5501.5601.56045,970,966
Dec 19, 20241.6501.6501.5901.6201.62051,010,854
Dec 18, 20241.6701.7201.6401.6601.66030,608,000
Dec 17, 20241.7501.7501.6501.6701.67076,497,736
Dec 16, 20241.8201.8301.7301.7501.75031,451,949
Dec 13, 20241.8201.8201.7501.8001.80038,149,405
Dec 12, 20241.8201.8501.8001.8201.82024,815,000
Dec 11, 20241.8901.8901.8101.8301.83036,119,000
Dec 10, 20241.9301.9801.8601.8701.87014,913,708
Dec 9, 20241.9401.9601.8601.9301.93024,072,731
Dec 6, 20241.9301.9701.9201.9301.93011,042,709
Dec 5, 20241.9201.9301.8901.9101.91011,109,227
Dec 4, 20241.9201.9501.9001.9201.9208,880,869
Dec 3, 20241.8601.9401.8601.9201.92020,127,669
Dec 2, 20241.8801.8901.8301.8601.86022,129,000
Nov 29, 20241.8701.8701.8201.8501.85034,778,000
Nov 28, 20241.9201.9301.8501.8801.88018,985,280
Nov 27, 20241.9501.9601.9101.9301.93011,832,702
Nov 26, 20241.9902.0101.9301.9501.95015,743,063
Nov 25, 20241.9802.0201.9801.9901.99012,368,223
Nov 22, 20242.0602.0802.0002.0002.0007,750,981
Nov 21, 20242.0502.1002.0502.0602.0605,327,381
Nov 20, 20242.0702.0802.0502.0702.0704,185,281
Nov 19, 20242.0602.0702.0402.0602.0605,036,140
Nov 18, 20242.0202.0802.0102.0402.04012,712,030
Nov 15, 20242.0102.0402.0002.0102.01011,389,291
Nov 14, 20242.0302.0802.0002.0102.01013,025,000
Nov 13, 20242.0602.0802.0202.0602.0608,899,539
Nov 12, 20242.1202.1402.0402.0602.06011,572,000
Nov 11, 20242.1002.1202.0702.1102.1108,683,448
Nov 8, 20242.1602.2102.1102.1202.1206,633,000
Nov 7, 20242.1402.1602.0902.1502.15012,615,256
Nov 6, 20242.2002.2102.1202.1402.14010,866,146
Nov 5, 20242.1502.2002.1302.2002.20012,098,884
Nov 4, 20242.1602.1802.1502.1502.1502,067,000
Nov 1, 20242.1602.1902.1202.1802.18012,396,257
Oct 31, 20242.1902.1902.1302.1402.1407,460,000
Oct 30, 20242.2202.2402.1602.1802.18015,811,000
Oct 29, 20242.2302.2502.2002.2202.2207,710,223
Oct 28, 20242.2502.2602.2002.2102.2108,087,400
Oct 25, 20242.2502.2902.2102.2502.25012,482,829
Oct 24, 20242.2402.2702.2202.2602.2604,717,027
Oct 23, 20242.3202.3202.2402.2602.26011,228,000
Oct 22, 20242.3402.3402.2902.3202.3208,589,000
Oct 21, 20242.2802.4002.2802.3402.34023,681,586
Oct 18, 20242.1202.2802.1002.2602.26027,442,464
Oct 17, 20242.1802.2202.0702.1102.11038,172,902
Oct 16, 20242.1602.2202.1402.1802.18016,394,578
Oct 15, 20242.2902.3202.1602.1602.16015,996,000
Oct 14, 20242.2802.3502.2302.3102.31021,942,596
Oct 10, 20242.2902.3202.2102.2702.27029,481,325
Oct 9, 20242.4002.4402.1602.2502.25053,460,496
Oct 8, 20242.6002.6002.2902.3602.36027,441,473
Oct 7, 20242.5502.6802.5502.6102.61026,379,000
Oct 4, 20242.5102.5702.4102.5402.54062,756,345
Oct 3, 20242.5602.5702.4402.5102.51033,485,835
Oct 2, 20242.4702.5602.4502.5602.56027,633,797
Sep 30, 20242.3602.4902.3502.4702.47043,033,809
Sep 27, 20242.2702.3802.2702.3302.33040,058,640
Sep 26, 20242.2002.2702.2002.2502.25020,317,000
Sep 25, 20242.2802.2802.1502.1802.18019,336,292
Sep 24, 20242.1002.1802.1002.1602.16018,253,000
Sep 23, 20242.1002.1302.0802.0902.0908,942,000
Sep 20, 20242.0602.0902.0402.0902.09014,356,836
Sep 19, 20242.0402.0702.0302.0502.05017,576,154
Sep 17, 20241.9902.0501.9902.0302.0308,898,035
Sep 16, 20241.9802.0001.9401.9901.99011,329,000
Sep 13, 20242.0102.0101.9401.9801.98011,731,552
Sep 12, 20241.9601.9901.9201.9801.98017,377,000
Sep 11, 20242.0002.0001.9401.9601.96020,744,568
Sep 10, 20242.0302.0401.9802.0002.00015,166,205
Sep 9, 20242.0202.0501.9701.9901.99019,459,000
Sep 5, 20242.0802.0802.0102.0502.05017,213,540
Sep 4, 20242.1002.1002.0402.0802.08024,799,000
Sep 3, 20242.1302.1402.0902.1202.12032,763,448
Sep 2, 20242.1802.1802.1002.1302.1306,795,000
Aug 30, 20242.1502.1902.1402.1502.15016,269,577
Aug 29, 20242.1802.1802.1002.1302.1308,020,000
Aug 28, 20242.2002.2202.1702.1902.1909,550,000
Aug 27, 20242.1302.2202.1302.2002.20012,136,000
Aug 26, 20242.0802.1602.0802.1402.14015,413,360
Aug 23, 20242.1402.1402.0502.0802.08014,086,000
Aug 22, 20242.1402.1402.0702.1302.13018,893,000
Aug 21, 2024 0.041 Dividend
Aug 21, 20242.1502.1602.1102.1402.14010,687,721
Aug 20, 20242.2102.2102.1402.1902.14913,072,000
Aug 19, 20242.2602.2802.1702.2002.1599,462,000
Aug 16, 20242.2702.2902.2402.2602.2189,923,000
Aug 15, 20242.2202.2802.2102.2602.2188,571,464
Aug 14, 20242.2502.3002.2102.2202.1787,800,675
Aug 13, 20242.2202.2702.2002.2302.18814,530,439
Aug 12, 20242.1302.2402.1302.2102.16921,184,368
Aug 9, 20242.1502.1502.0202.1302.09027,531,000
Aug 8, 20242.2002.2102.1302.1602.12012,725,000
Aug 7, 20242.2102.2602.1902.2002.15910,985,090
Aug 6, 20242.2202.2502.1802.2002.15911,152,000
Aug 5, 20242.3602.3602.1802.2202.17836,167,000
Aug 2, 20242.3702.4002.3302.3802.33514,047,633
Aug 1, 20242.4002.4002.3302.3702.32610,187,496
Jul 31, 20242.2502.3702.2502.3502.30611,753,285
Jul 30, 20242.2702.2802.2302.2502.2087,618,000
Jul 29, 20242.2702.3202.2402.2702.2289,752,000
Jul 26, 20242.2902.3102.2502.2502.2087,369,456
Jul 25, 20242.3002.3002.2202.2702.22815,617,000
Jul 24, 20242.3102.3502.2602.3002.25710,603,000
Jul 23, 20242.3002.3602.3002.3202.27713,083,000
Jul 22, 20242.2702.3102.2302.2902.24714,412,335
Jul 19, 20242.3602.3602.2602.2802.23715,107,101
Jul 18, 20242.3602.3702.3102.3502.3069,323,000
Jul 17, 20242.3802.3902.3002.3402.29618,917,414
Jul 16, 20242.4002.4102.3602.3702.32616,164,000
Jul 15, 20242.4502.4602.3902.4202.37513,025,248
Jul 12, 20242.4802.4802.4102.4502.40416,550,000
Jul 11, 20242.4202.4902.4202.4602.41411,277,690
Jul 10, 20242.3802.4102.3402.3902.34522,795,781
Jul 9, 20242.3702.4202.3502.3802.3359,896,000
Jul 8, 20242.5202.5202.3602.3802.33523,629,414
Jul 5, 20242.5702.5702.5102.5202.4736,882,000
Jul 4, 20242.5402.6002.5102.5602.51216,918,000
Jul 3, 20242.5902.5902.5302.5502.50216,418,000
Jul 2, 20242.4902.5802.4902.5602.51217,697,450
Jun 28, 20242.4102.5002.4102.4602.41412,874,585
Jun 27, 20242.4402.4502.3902.4002.35518,165,941
Jun 26, 20242.5202.5302.4102.4402.39428,480,000
Jun 25, 20242.6002.6202.4802.5202.47334,633,387
Jun 24, 20242.5902.6602.5802.6102.56116,565,000
Jun 21, 20242.6902.7302.5802.6002.55129,747,236
Jun 20, 20242.5202.7302.5102.6902.64037,329,341
Jun 19, 20242.5202.5402.5002.5102.4635,460,000
Jun 18, 20242.4802.5302.4102.5102.46311,733,000
Jun 17, 20242.5002.5002.4302.4502.40423,225,000
Jun 14, 20242.5602.6102.5002.5202.47313,895,090
Jun 13, 20242.5002.5802.5002.5402.49213,628,546
Jun 12, 20242.6002.6202.4602.4802.43419,136,000
Jun 11, 20242.6602.7502.5902.6202.57128,328,370
Jun 7, 20242.7002.7202.6602.6902.64017,332,000
Jun 6, 20242.6302.7302.6302.6802.63028,845,000
Jun 5, 20242.7102.7202.5702.5902.54231,085,000
Jun 4, 20242.7702.8002.6902.7102.65927,178,000
Jun 3, 20242.7702.8402.7302.7702.71830,423,016
May 31, 20242.8102.8602.7102.7502.69942,131,575
May 30, 20242.8802.8802.7502.7902.73826,797,341
May 29, 20242.8802.9002.8402.8602.80627,971,295
May 28, 20242.8002.9002.7802.8802.82618,298,220
May 27, 20242.7502.8902.7502.7902.73812,238,000
May 24, 20242.7402.7702.7102.7402.68910,565,720
May 23, 20242.8602.8602.7402.7602.70812,779,116
May 22, 20242.8302.8902.8102.8802.82618,023,017
May 21, 20242.8702.9102.8202.8302.77717,263,925
May 20, 20242.8602.9202.8402.9102.85620,761,000
May 17, 20242.8102.8502.7602.8102.75725,743,000
May 16, 20242.8802.8902.7302.7902.73848,484,369
May 14, 20242.9002.9502.8002.9202.86540,239,000
May 13, 20242.9003.0102.9002.9502.89535,791,376
May 10, 20242.9803.0102.8802.9602.90537,306,560
May 9, 20242.8003.0002.7902.9702.91448,436,111
May 8, 20242.8102.8902.8002.8202.76734,164,730
May 7, 20242.7502.7902.7202.7702.71814,191,000
May 6, 20242.7302.7902.7102.7702.71814,826,006
May 3, 20242.7302.7602.6802.7302.6798,003,000
May 2, 20242.7202.7502.6702.7102.6599,627,000
Apr 30, 20242.6802.7702.6802.7202.66914,990,466
Apr 29, 20242.7302.7802.6702.7002.64917,387,033

Related Tickers

TMI.L Taylor Maritime Limited
0.8100
0.00%
 
1308.HK SITC
20.900
0.00%
 
1199.HK COSCO SHIP PORT
4.000
-1.48%
 
0144.HK CHINA MER PORT
12.340
-0.64%
 
0316.HK OOIL
109.000
0.00%
 
1919.HK COSCO SHIP HOLD
11.680
+0.17%
 
S19.SI Singapore Shipping Corporation Limited
0.2550
0.00%
 
PGA.SG Pangaea Logistics Solutions, Ltd.
3.4400
-3.37%
 
TMIP.L Taylor Maritime Limited
60.90
-1.30%
 
P7VU.SI Hutchison Port Holdings Trust
0.2000
-2.44%