Want to see HK:2343 full AI Analyst Report?
Pacific Basin Shipping (2343) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.57 | 3.72 | 3.54 | 3.62 | 3.62 | -0.28% | 34,748,047 | 1.66 |
| Oct 29, 2026 | 3.64 | 3.71 | 3.61 | 3.63 | 3.63 | -1.09% | 5,301,396 | 0.25 |
| Oct 28, 2026 | 3.71 | 3.72 | 3.63 | 3.67 | 3.67 | -1.08% | 9,760,278 | 0.46 |
| Oct 27, 2026 | 3.73 | 3.76 | 3.68 | 3.71 | 3.71 | -0.80% | 6,151,607 | 0.29 |
| Oct 26, 2026 | 3.56 | 3.80 | 3.56 | 3.74 | 3.74 | +3.89% | 18,144,146 | 0.85 |
| Oct 23, 2026 | 3.63 | 3.64 | 3.54 | 3.60 | 3.60 | -1.51% | 8,694,412 | 0.41 |
| Oct 22, 2026 | 3.75 | 3.77 | 3.60 | 3.65 | 3.65 | -2.01% | 31,994,049 | 1.51 |
| Oct 21, 2026 | 3.76 | 3.82 | 3.69 | 3.73 | 3.73 | +0.00% | 17,318,668 | 0.82 |
| Oct 20, 2026 | 3.76 | 3.81 | 3.70 | 3.73 | 3.73 | -0.93% | 21,815,500 | 1.05 |
| Oct 19, 2026 | 3.76 | 3.84 | 3.67 | 3.76 | 3.76 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 3.71 | 3.84 | 3.67 | 3.76 | 3.76 | +3.87% | 46,768,746 | 2.28 |
| Oct 15, 2026 | 4.01 | 4.01 | 3.60 | 3.62 | 3.62 | -9.73% | 47,480,023 | 2.39 |
| Oct 14, 2026 | 3.94 | 4.01 | 3.93 | 4.01 | 4.01 | +2.17% | 26,158,344 | 1.34 |
| Oct 13, 2026 | 3.88 | 3.95 | 3.79 | 3.93 | 3.93 | +2.61% | 15,984,500 | 0.82 |
| Oct 12, 2026 | 3.90 | 3.92 | 3.81 | 3.83 | 3.83 | -1.67% | 16,468,000 | 0.85 |
| Oct 09, 2026 | 3.86 | 3.90 | 3.81 | 3.89 | 3.89 | +1.30% | 6,471,200 | 0.33 |
| Oct 08, 2026 | 3.90 | 3.95 | 3.81 | 3.84 | 3.84 | -1.54% | 15,792,310 | 0.82 |
| Oct 07, 2026 | 3.95 | 3.95 | 3.81 | 3.90 | 3.90 | +0.78% | 10,394,930 | 0.54 |
| Oct 06, 2026 | 3.90 | 3.92 | 3.85 | 3.87 | 3.87 | -0.13% | 7,659,905 | 0.40 |
| Oct 05, 2026 | 4.01 | 4.02 | 3.80 | 3.88 | 3.88 | +0.00% | 5,307,058 | 0.27 |
| Oct 02, 2026 | 3.88 | 3.90 | 3.81 | 3.88 | 3.88 | -0.64% | 8,564,901 | 0.44 |
| Oct 01, 2026 | 3.90 | 3.94 | 3.82 | 3.90 | 3.90 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 3.85 | 3.94 | 3.82 | 3.90 | 3.90 | +0.78% | 12,479,210 | 0.63 |
| Sep 29, 2026 | 4.02 | 4.02 | 3.85 | 3.87 | 3.87 | -3.85% | 10,846,062 | 0.55 |
| Sep 28, 2026 | 4.11 | 4.11 | 4.01 | 4.03 | 4.03 | -1.23% | 10,414,000 | 0.53 |
| Sep 25, 2026 | 4.09 | 4.09 | 4.02 | 4.08 | 4.08 | -0.97% | 13,669,820 | 0.69 |
| Sep 24, 2026 | 4.10 | 4.15 | 4.01 | 4.12 | 4.12 | +0.49% | 11,368,000 | 0.58 |
| Sep 23, 2026 | 4.21 | 4.21 | 4.04 | 4.10 | 4.10 | -2.73% | 13,210,681 | 0.67 |
| Sep 22, 2026 | 4.30 | 4.30 | 4.15 | 4.21 | 4.21 | -2.55% | 9,579,000 | 0.48 |
| Sep 21, 2026 | 4.17 | 4.38 | 4.14 | 4.32 | 4.32 | +3.97% | 12,637,047 | 0.63 |
| Sep 18, 2026 | 4.21 | 4.25 | 4.15 | 4.16 | 4.16 | -1.19% | 27,650,881 | 1.40 |
| Sep 17, 2026 | 4.15 | 4.21 | 4.01 | 4.21 | 4.21 | +1.45% | 17,675,635 | 0.89 |
| Sep 16, 2026 | 4.16 | 4.24 | 4.12 | 4.15 | 4.15 | +0.12% | 16,201,828 | 0.82 |
| Sep 15, 2026 | 4.20 | 4.25 | 4.09 | 4.14 | 4.14 | -1.43% | 15,595,408 | 0.79 |
| Sep 14, 2026 | 4.20 | 4.31 | 4.15 | 4.20 | 4.20 | -1.64% | 10,098,465 | 0.51 |
| Sep 11, 2026 | 4.32 | 4.33 | 4.25 | 4.27 | 4.27 | -1.04% | 9,097,730 | 0.46 |
| Sep 10, 2026 | 4.43 | 4.44 | 4.23 | 4.32 | 4.32 | -2.60% | 31,988,221 | 1.65 |
| Sep 09, 2026 | 4.26 | 4.45 | 4.21 | 4.43 | 4.43 | +3.75% | 29,813,248 | 1.55 |
| Sep 08, 2026 | 4.23 | 4.28 | 4.13 | 4.27 | 4.27 | +0.47% | 8,704,776 | 0.45 |
| Sep 07, 2026 | 4.22 | 4.30 | 4.20 | 4.25 | 4.25 | -0.70% | 11,739,398 | 0.61 |
| Sep 04, 2026 | 4.40 | 4.44 | 4.20 | 4.28 | 4.28 | -0.23% | 24,527,650 | 1.27 |
| Sep 03, 2026 | 4.10 | 4.34 | 4.10 | 4.29 | 4.29 | +5.02% | 27,385,191 | 1.44 |
| Sep 02, 2026 | 4.18 | 4.18 | 4.05 | 4.09 | 4.09 | -1.09% | 9,526,000 | 0.50 |
| Sep 01, 2026 | 4.13 | 4.21 | 4.11 | 4.13 | 4.13 | -1.08% | 19,498,000 | 1.04 |
| Aug 31, 2026 | 4.18 | 4.22 | 4.12 | 4.18 | 4.18 | +0.00% | 17,132,000 | 0.92 |
| Aug 28, 2026 | 4.12 | 4.19 | 4.06 | 4.18 | 4.18 | +0.60% | 19,239,000 | 1.04 |
| Aug 27, 2026 | 4.17 | 4.20 | 4.11 | 4.15 | 4.15 | +0.85% | 16,918,600 | 0.93 |
| Aug 26, 2026 | 4.20 | 4.23 | 4.10 | 4.12 | 4.12 | -1.56% | 38,946,301 | 2.17 |
| Aug 25, 2026 | 4.18 | 4.33 | 4.16 | 4.18 | 4.18 | -0.59% | 48,600,395 | 2.78 |
| Aug 24, 2026 | 4.20 | 4.30 | 4.15 | 4.21 | 4.21 | -0.59% | 46,468,188 | 2.75 |