HKSE - Delayed Quote
HKD
Pacific Textiles Holdings Limited (1382.HK)
0.790
0.000
(0.00%)
At close: 4:08:07 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
0.780
0.800
0.775
0.790
0.790
535,995
Oct 30, 2026
0.785
0.810
0.785
0.795
0.795
329,000
Oct 29, 2026
0.790
0.800
0.770
0.790
0.790
1,880,000
Oct 28, 2026
0.785
0.790
0.780
0.785
0.785
1,081,512
Oct 27, 2026
0.785
0.795
0.780
0.790
0.790
750,000
Oct 26, 2026
0.790
0.795
0.770
0.785
0.785
3,992,000
Oct 23, 2026
0.790
0.810
0.790
0.795
0.795
1,007,623
Oct 22, 2026
0.815
0.815
0.790
0.790
0.790
1,868,000
Oct 21, 2026
0.825
0.825
0.810
0.815
0.815
938,000
Oct 20, 2026
0.835
0.835
0.815
0.815
0.815
1,855,000
Oct 16, 2026
0.855
0.855
0.820
0.825
0.825
990,994
Oct 15, 2026
0.865
0.865
0.820
0.825
0.825
1,242,000
Oct 14, 2026
0.845
0.865
0.820
0.865
0.865
796,000
Oct 13, 2026
0.865
0.870
0.840
0.865
0.865
294,000
Oct 12, 2026
0.845
0.865
0.840
0.865
0.865
243,000
Oct 9, 2026
0.850
0.865
0.835
0.855
0.855
413,000
Oct 8, 2026
0.880
0.885
0.855
0.865
0.865
543,073
Oct 7, 2026
0.865
0.885
0.850
0.860
0.860
1,329,316
Oct 6, 2026
0.870
0.880
0.865
0.865
0.865
529,000
Oct 5, 2026
0.935
0.935
0.870
0.870
0.870
53,203
Oct 2, 2026
0.875
0.890
0.875
0.875
0.875
42,000
Sep 30, 2026
0.895
0.900
0.880
0.895
0.895
149,000
Sep 29, 2026
0.895
0.900
0.870
0.900
0.900
134,925
Sep 28, 2026
0.875
0.900
0.875
0.900
0.900
258,000
Sep 25, 2026
0.875
0.880
0.865
0.870
0.870
206,000
Sep 24, 2026
0.890
0.890
0.875
0.890
0.890
101,000
Sep 23, 2026
0.880
0.905
0.875
0.890
0.890
280,000
Sep 22, 2026
0.880
0.905
0.870
0.905
0.905
824,000
Sep 21, 2026
0.900
0.940
0.880
0.885
0.885
588,554
Sep 18, 2026
0.940
0.940
0.860
0.860
0.860
986,000
Sep 17, 2026
0.925
0.925
0.900
0.905
0.905
419,000
Sep 16, 2026
0.950
0.955
0.925
0.925
0.925
281,000
Sep 15, 2026
0.950
0.950
0.930
0.935
0.935
124,000
Sep 14, 2026
0.950
0.950
0.935
0.945
0.945
120,000
Sep 11, 2026
0.950
0.950
0.935
0.940
0.940
537,000
Sep 10, 2026
0.950
0.950
0.935
0.945
0.945
417,000
Sep 9, 2026
0.950
0.950
0.935
0.940
0.940
484,000
Sep 8, 2026
0.950
0.960
0.950
0.950
0.950
374,279
Sep 7, 2026
0.960
0.960
0.945
0.945
0.945
516,000
Sep 4, 2026
0.955
0.955
0.950
0.950
0.950
526,000
Sep 3, 2026
0.950
0.955
0.945
0.950
0.950
870,041
Sep 2, 2026
0.950
0.955
0.950
0.950
0.950
1,524,000
Sep 1, 2026
0.960
0.960
0.955
0.955
0.955
313,000
Aug 31, 2026
0.950
0.960
0.950
0.950
0.950
732,612
Aug 28, 2026
0.950
0.955
0.950
0.950
0.950
209,000
Aug 27, 2026
0.960
0.960
0.960
0.960
0.960
-
Aug 26, 2026
0.950
0.950
0.950
0.950
0.950
649,000
Aug 25, 2026
0.950
0.955
0.950
0.950
0.950
1,066,000
Aug 24, 2026
0.950
0.955
0.950
0.950
0.950
250,000
Aug 21, 2026
0.960
0.960
0.950
0.950
0.950
437,519
Aug 20, 2026
0.950
0.970
0.950
0.970
0.970
67,000
Aug 19, 2026
0.950
0.960
0.950
0.950
0.950
599,000
Aug 18, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 18, 2026
0.960
0.960
0.955
0.955
0.955
187,000
Aug 17, 2026
0.970
0.975
0.970
0.970
0.950
159,000
Aug 14, 2026
0.975
0.980
0.965
0.970
0.950
314,000
Aug 13, 2026
0.965
0.980
0.960
0.960
0.940
468,000
Aug 12, 2026
0.980
0.980
0.970
0.980
0.960
161,000
Aug 11, 2026
0.985
0.990
0.985
0.990
0.970
86,000
Aug 10, 2026
0.965
0.985
0.965
0.985
0.965
479,000
Aug 7, 2026
0.995
0.995
0.965
0.975
0.955
791,001
Aug 6, 2026
0.985
0.995
0.985
0.995
0.974
166,030
Aug 5, 2026
1.000
1.010
0.995
0.995
0.974
591,030
Aug 4, 2026
0.990
1.030
0.990
1.015
0.994
868,000
Aug 3, 2026
0.995
1.020
0.990
1.010
0.989
688,000
Jul 31, 2026
0.970
1.010
0.970
1.010
0.989
606,000
Jul 30, 2026
0.980
0.990
0.960
0.990
0.970
783,000
Jul 29, 2026
0.980
0.990
0.960
0.990
0.970
337,000
Jul 28, 2026
0.980
0.990
0.980
0.990
0.970
22,000
Jul 27, 2026
0.960
0.990
0.960
0.990
0.970
427,000
Jul 24, 2026
0.960
0.980
0.950
0.980
0.960
234,000
Jul 23, 2026
0.970
0.990
0.960
0.970
0.950
939,000
Jul 22, 2026
0.970
0.990
0.960
0.980
0.960
573,514
Jul 21, 2026
0.970
0.980
0.960
0.970
0.950
59,000
Jul 20, 2026
0.950
0.970
0.950
0.970
0.950
164,000
Jul 17, 2026
0.960
0.960
0.950
0.960
0.940
197,000
Jul 16, 2026
0.960
0.970
0.950
0.970
0.950
445,000
Jul 15, 2026
0.950
0.970
0.950
0.950
0.930
1,055,000
Jul 14, 2026
0.930
0.950
0.930
0.950
0.930
718,000
Jul 13, 2026
0.920
0.930
0.920
0.930
0.911
223,000
Jul 10, 2026
0.920
0.950
0.910
0.930
0.911
303,278
Jul 9, 2026
0.900
0.930
0.900
0.920
0.901
701,000
Jul 8, 2026
0.930
0.940
0.910
0.920
0.901
376,036
Jul 7, 2026
0.900
0.940
0.880
0.900
0.881
1,416,000
Jul 6, 2026
0.880
0.900
0.870
0.900
0.881
478,000
Jul 3, 2026
0.850
0.880
0.830
0.870
0.852
1,905,267
Jul 2, 2026
0.860
0.860
0.840
0.850
0.832
2,714,000
Jun 30, 2026
0.850
0.870
0.850
0.860
0.842
3,835,000
Jun 29, 2026
0.860
0.880
0.840
0.870
0.852
7,764,000
Jun 26, 2026
0.880
0.890
0.860
0.880
0.862
1,926,000
Jun 25, 2026
0.930
0.930
0.870
0.890
0.872
2,343,000
Jun 24, 2026
0.900
0.930
0.880
0.930
0.911
2,523,000
Jun 23, 2026
0.890
0.900
0.880
0.890
0.872
3,414,000
Jun 22, 2026
0.910
0.930
0.890
0.900
0.881
4,106,536
Jun 18, 2026
0.930
0.950
0.900
0.910
0.891
8,144,000
Jun 17, 2026
1.010
1.030
0.930
0.930
0.911
14,872,000
Jun 16, 2026
1.150
1.150
1.130
1.130
1.107
734,000
Jun 15, 2026
1.170
1.180
1.150
1.170
1.146
304,000
Jun 12, 2026
1.140
1.170
1.140
1.140
1.116
575,000
Jun 11, 2026
1.140
1.140
1.110
1.140
1.116
463,000
Jun 10, 2026
1.100
1.130
1.100
1.110
1.087
348,000
Jun 9, 2026
1.100
1.120
1.100
1.110
1.087
425,000
Jun 8, 2026
1.100
1.130
1.100
1.100
1.077
836,500
Jun 5, 2026
1.140
1.140
1.120
1.120
1.097
247,437
Jun 4, 2026
1.160
1.160
1.110
1.120
1.097
1,286,000
Jun 3, 2026
1.150
1.150
1.120
1.120
1.097
437,000
Jun 2, 2026
1.140
1.150
1.120
1.130
1.107
114,000
Jun 1, 2026
1.120
1.170
1.120
1.130
1.107
2,236,000
May 29, 2026
1.120
1.150
1.100
1.120
1.097
1,720,000
May 28, 2026
1.130
1.150
1.120
1.120
1.097
1,145,000
May 27, 2026
1.140
1.150
1.130
1.130
1.107
1,844,000
May 26, 2026
1.160
1.160
1.140
1.140
1.116
767,000
May 22, 2026
1.150
1.170
1.140
1.160
1.136
598,430
May 21, 2026
1.180
1.190
1.150
1.150
1.126
1,472,000
May 20, 2026
1.190
1.190
1.170
1.190
1.165
728,000
May 19, 2026
1.200
1.210
1.190
1.190
1.165
362,000
May 18, 2026
1.200
1.200
1.180
1.180
1.156
423,000
May 15, 2026
1.200
1.210
1.190
1.200
1.175
180,000
May 14, 2026
1.230
1.230
1.200
1.200
1.175
1,004,000
May 13, 2026
1.220
1.220
1.210
1.210
1.185
363,000
May 12, 2026
1.250
1.250
1.220
1.240
1.214
561,000
May 11, 2026
1.250
1.260
1.240
1.250
1.224
930,000
May 8, 2026
1.250
1.250
1.230
1.240
1.214
397,399
May 7, 2026
1.250
1.260
1.250
1.250
1.224
405,000
May 6, 2026
1.260
1.260
1.240
1.260
1.234
1,142,000
May 5, 2026
1.230
1.270
1.230
1.270
1.244
4,863,000
May 4, 2026
1.160
1.260
1.160
1.260
1.234
4,147,000
Apr 30, 2026
1.160
1.170
1.140
1.170
1.146
1,154,000
Apr 29, 2026
1.180
1.180
1.130
1.140
1.116
7,953,000
Apr 28, 2026
1.150
1.160
1.140
1.140
1.116
1,371,000
Apr 27, 2026
1.150
1.170
1.140
1.150
1.126
2,640,000
Apr 24, 2026
1.180
1.180
1.150
1.150
1.126
1,312,426
Apr 23, 2026
1.170
1.180
1.170
1.170
1.146
1,472,000
Apr 22, 2026
1.180
1.200
1.150
1.180
1.156
2,400,000
Apr 21, 2026
1.180
1.190
1.170
1.190
1.165
754,000
Apr 20, 2026
1.140
1.180
1.120
1.180
1.156
2,825,000
Apr 17, 2026
1.130
1.140
1.120
1.140
1.116
866,000
Apr 16, 2026
1.120
1.130
1.120
1.130
1.107
676,000
Apr 15, 2026
1.130
1.140
1.120
1.120
1.097
682,000
Apr 14, 2026
1.120
1.130
1.110
1.130
1.107
1,719,000
Apr 13, 2026
1.140
1.140
1.100
1.110
1.087
1,695,000
Apr 10, 2026
1.130
1.150
1.130
1.140
1.116
977,433
Apr 9, 2026
1.150
1.150
1.130
1.150
1.126
438,000
Apr 8, 2026
1.110
1.170
1.110
1.160
1.136
1,601,000
Apr 2, 2026
1.090
1.120
1.090
1.120
1.097
395,000
Apr 1, 2026
1.100
1.120
1.080
1.100
1.077
3,896,000
Mar 31, 2026
1.080
1.100
1.060
1.080
1.058
1,988,000
Mar 30, 2026
1.140
1.140
1.070
1.100
1.077
5,598,000
Mar 27, 2026
1.150
1.160
1.130
1.150
1.126
2,111,000
Mar 26, 2026
1.180
1.180
1.130
1.150
1.126
6,180,000
Mar 25, 2026
1.210
1.210
1.160
1.170
1.146
1,368,000
Mar 24, 2026
1.190
1.220
1.170
1.180
1.156
2,960,781
Mar 23, 2026
1.220
1.220
1.180
1.190
1.165
4,655,000
Mar 20, 2026
1.240
1.240
1.210
1.230
1.205
2,053,402
Mar 19, 2026
1.250
1.250
1.230
1.240
1.214
1,503,000
Mar 18, 2026
1.250
1.250
1.240
1.250
1.224
1,279,000
Mar 17, 2026
1.250
1.270
1.240
1.250
1.224
2,376,000
Mar 16, 2026
1.250
1.260
1.240
1.250
1.224
1,947,000
Mar 13, 2026
1.270
1.280
1.250
1.260
1.234
2,003,000
Mar 12, 2026
1.270
1.280
1.260
1.270
1.244
721,000
Mar 11, 2026
1.270
1.290
1.270
1.270
1.244
843,388
Mar 10, 2026
1.290
1.290
1.270
1.270
1.244
1,112,000
Mar 9, 2026
1.300
1.300
1.260
1.270
1.244
4,550,000
Mar 6, 2026
1.300
1.320
1.300
1.300
1.273
1,770,877
Mar 5, 2026
1.300
1.310
1.290
1.300
1.273
1,021,000
Mar 4, 2026
1.320
1.320
1.270
1.270
1.244
2,435,000
Mar 3, 2026
1.310
1.320
1.290
1.310
1.283
2,860,000
Mar 2, 2026
1.330
1.320
1.300
1.310
1.283
1,287,000
Feb 27, 2026
1.310
1.340
1.310
1.330
1.303
661,000
Feb 26, 2026
1.320
1.330
1.310
1.310
1.283
612,000
Feb 25, 2026
1.320
1.350
1.320
1.320
1.293
848,375
Feb 24, 2026
1.350
1.350
1.320
1.320
1.293
1,185,000
Feb 23, 2026
1.320
1.370
1.310
1.350
1.322
3,926,000
Feb 20, 2026
1.270
1.330
1.270
1.310
1.283
3,411,000
Feb 16, 2026
1.270
1.270
1.270
1.270
1.244
-
Feb 13, 2026
1.250
1.260
1.240
1.260
1.234
469,000
Feb 12, 2026
1.250
1.270
1.250
1.270
1.244
483,000
Feb 11, 2026
1.240
1.270
1.240
1.260
1.234
1,518,000
Feb 10, 2026
1.240
1.270
1.240
1.250
1.224
783,220
Feb 9, 2026
1.230
1.260
1.210
1.240
1.214
1,530,000
Feb 6, 2026
1.230
1.250
1.220
1.230
1.205
2,083,902
Feb 5, 2026
1.250
1.250
1.230
1.240
1.214
784,000
Feb 4, 2026
1.250
1.250
1.240
1.250
1.224
889,000
Feb 3, 2026
1.230
1.250
1.230
1.250
1.224
817,560
Feb 2, 2026
1.230
1.240
1.220
1.230
1.205
1,367,000
Jan 30, 2026
1.250
1.250
1.230
1.230
1.205
1,298,000
Jan 29, 2026
1.250
1.250
1.240
1.250
1.224
1,113,000
Jan 28, 2026
1.250
1.260
1.240
1.250
1.224
3,862,000
Jan 27, 2026
1.260
1.260
1.250
1.250
1.224
367,000
Jan 26, 2026
1.260
1.280
1.240
1.250
1.224
4,527,000
Jan 23, 2026
1.270
1.280
1.250
1.280
1.254
504,000
Jan 22, 2026
1.250
1.270
1.250
1.250
1.224
1,139,395
Jan 21, 2026
1.250
1.260
1.240
1.250
1.224
870,000
Jan 20, 2026
1.270
1.270
1.250
1.250
1.224
608,000
Jan 19, 2026
1.270
1.280
1.270
1.270
1.244
234,000
Jan 16, 2026
1.280
1.290
1.260
1.280
1.254
3,507,000
Jan 15, 2026
1.270
1.280
1.260
1.270
1.244
1,212,000
Jan 14, 2026
1.260
1.270
1.250
1.270
1.244
1,166,000
Jan 13, 2026
1.250
1.280
1.240
1.250
1.224
1,864,000
Jan 12, 2026
1.260
1.260
1.250
1.260
1.234
780,000
Jan 9, 2026
1.250
1.260
1.250
1.260
1.234
225,000
Jan 8, 2026
1.230
1.260
1.230
1.260
1.234
2,279,161
Jan 7, 2026
1.230
1.250
1.230
1.230
1.205
981,000
Jan 6, 2026
1.240
1.250
1.230
1.240
1.214
926,000
Jan 5, 2026
1.250
1.260
1.240
1.240
1.214
1,347,547
Jan 2, 2026
1.250
1.260
1.250
1.260
1.234
720,000
Dec 31, 2025
1.250
1.250
1.250
1.250
1.224
-
Dec 30, 2025
1.250
1.260
1.240
1.240
1.214
1,413,724
Dec 29, 2025
1.250
1.260
1.250
1.250
1.224
2,438,000
Dec 24, 2025
1.250
1.250
1.250
1.250
1.224
-
Dec 23, 2025
1.240
1.250
1.230
1.240
1.214
873,000
Dec 22, 2025
1.240
1.250
1.240
1.240
1.214
562,000
Dec 19, 2025
1.250
1.260
1.240
1.250
1.224
752,395
Dec 18, 2025
1.260
1.260
1.250
1.250
1.224
881,000
Dec 17, 2025
1.280
1.280
1.260
1.270
1.244
1,752,000
Dec 16, 2025
1.280
1.290
1.270
1.290
1.263
2,270,000
Dec 15, 2025
1.270
1.310
1.270
1.290
1.263
2,981,000
Dec 12, 2025
1.250
1.290
1.250
1.270
1.244
3,813,000
Dec 11, 2025
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 11, 2025
1.240
1.260
1.220
1.250
1.224
11,282,000
Dec 10, 2025
1.270
1.280
1.250
1.270
1.195
3,219,000
Dec 9, 2025
1.250
1.270
1.240
1.270
1.195
2,210,000
Dec 8, 2025
1.240
1.260
1.240
1.250
1.176
2,259,000
Dec 5, 2025
1.250
1.250
1.240
1.240
1.167
894,399
Dec 4, 2025
1.250
1.260
1.240
1.250
1.176
2,316,000
Dec 3, 2025
1.250
1.260
1.250
1.250
1.176
3,941,547
Dec 2, 2025
1.260
1.270
1.250
1.250
1.176
2,397,000
Dec 1, 2025
1.270
1.280
1.250
1.260
1.185
6,594,000
Nov 28, 2025
1.240
1.260
1.240
1.260
1.185
1,270,000
Nov 27, 2025
1.240
1.250
1.240
1.240
1.167
1,667,000
Nov 26, 2025
1.240
1.240
1.230
1.240
1.167
1,020,193
Nov 25, 2025
1.240
1.260
1.230
1.240
1.167
846,000
Nov 24, 2025
1.230
1.250
1.230
1.240
1.167
1,755,000
Nov 21, 2025
1.230
1.250
1.220
1.230
1.157
1,669,405
Nov 20, 2025
1.250
1.260
1.240
1.250
1.176
1,216,000
Nov 19, 2025
1.250
1.260
1.240
1.250
1.176
1,927,000
Nov 18, 2025
1.270
1.270
1.240
1.250
1.176
4,623,000
Nov 17, 2025
1.280
1.290
1.270
1.280
1.204
1,629,000
Nov 14, 2025
1.290
1.310
1.280
1.290
1.214
1,000,500
Nov 13, 2025
1.300
1.310
1.280
1.290
1.214
2,253,000
Nov 12, 2025
1.280
1.320
1.270
1.320
1.242
2,952,000
Nov 11, 2025
1.270
1.310
1.250
1.270
1.195
7,548,000
Nov 10, 2025
1.340
1.340
1.250
1.270
1.195
29,718,000
Nov 7, 2025
1.410
1.410
1.390
1.400
1.317
1,818,353
Nov 6, 2025
1.390
1.420
1.390
1.410
1.327
2,222,000
Nov 5, 2025
1.410
1.410
1.390
1.400
1.317
3,503,000
Nov 4, 2025
1.430
1.440
1.420
1.420
1.336
1,000,354
Nov 3, 2025
1.440
1.440
1.420
1.440
1.355
2,181,000
