Pacific Alliance China Land Ltd. (PACL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pacific Alliance China Land Ltd.

Date Open High Low Close* Volume
20/02/2018 2.55p 2.55p 2.55p 2.55p 0
19/02/2018 2.54p 2.60p 2.54p 2.55p 3
16/02/2018 2.54p 2.54p 2.46p 2.54p 1
15/02/2018 2.53p 2.64p 2.53p 2.54p 3962
14/02/2018 2.53p 2.53p 2.53p 2.53p 0
13/02/2018 2.53p 2.53p 2.53p 2.53p 0
12/02/2018 2.53p 2.53p 2.53p 2.53p 17231
09/02/2018 2.53p 2.53p 2.53p 2.53p 0
08/02/2018 2.53p 2.53p 2.53p 2.53p 0
07/02/2018 2.53p 2.53p 2.53p 2.53p 0
06/02/2018 2.52p 2.53p 2.50p 2.53p 1353
05/02/2018 2.52p 2.52p 2.52p 2.52p 37899
02/02/2018 2.51p 2.52p 2.51p 2.52p 0
01/02/2018 2.51p 2.51p 2.51p 2.51p 0
31/01/2018 2.51p 2.51p 2.50p 2.51p 0
30/01/2018 2.50p 2.50p 2.50p 2.50p 0
29/01/2018 2.51p 2.50p 2.50p 2.50p 0
26/01/2018 2.50p 2.50p 2.50p 2.50p 0
25/01/2018 2.50p 2.50p 2.50p 2.50p 0
24/01/2018 2.50p 2.50p 2.50p 2.50p 0
23/01/2018 2.50p 2.50p 2.50p 2.50p 0
22/01/2018 2.50p 2.50p 2.50p 2.50p 0
19/01/2018 2.50p 2.52p 2.50p 2.50p 19962
18/01/2018 2.51p 2.53p 2.50p 2.50p 10754
17/01/2018 2.50p 2.50p 2.50p 2.50p 0
16/01/2018 2.50p 2.50p 2.50p 2.50p 0
15/01/2018 2.50p 2.50p 2.50p 2.50p 0
12/01/2018 2.50p 2.50p 2.50p 2.50p 0
11/01/2018 2.42p 2.50p 2.42p 2.50p 0
10/01/2018 2.42p 2.42p 2.42p 2.42p 0
09/01/2018 2.42p 2.42p 2.41p 2.42p 0
08/01/2018 2.41p 2.41p 2.41p 2.41p 0
05/01/2018 2.41p 2.41p 2.41p 2.41p 0
04/01/2018 2.41p 2.41p 2.40p 2.41p 0
03/01/2018 2.40p 2.40p 2.40p 2.40p 0
02/01/2018 2.38p 2.40p 2.36p 2.40p 0
29/12/2017 2.36p 2.36p 2.36p 2.36p 0
28/12/2017 2.36p 2.36p 2.36p 2.36p 0
27/12/2017 2.36p 2.36p 2.36p 2.36p 0
22/12/2017 2.36p 2.40p 2.36p 2.36p 3000
21/12/2017 2.36p 2.40p 2.30p 2.36p 63001
20/12/2017 2.36p 2.36p 2.36p 2.36p 55208
19/12/2017 2.36p 2.36p 2.36p 2.36p 10000
18/12/2017 2.36p 2.36p 2.36p 2.36p 0
15/12/2017 2.36p 2.36p 2.36p 2.36p 0
14/12/2017 2.36p 2.36p 2.36p 2.36p 0
13/12/2017 2.36p 2.36p 2.36p 2.36p 0
12/12/2017 2.36p 2.36p 2.36p 2.36p 0
11/12/2017 2.36p 2.36p 2.36p 2.36p 0
08/12/2017 2.36p 2.36p 2.36p 2.36p 0
07/12/2017 2.36p 2.36p 2.36p 2.36p 500001
06/12/2017 2.36p 2.36p 2.36p 2.36p 0
05/12/2017 2.36p 2.36p 2.36p 2.36p 0
04/12/2017 2.36p 2.36p 2.36p 2.36p 0
01/12/2017 2.36p 2.36p 2.36p 2.36p 0
30/11/2017 2.36p 2.36p 2.36p 2.36p 0
29/11/2017 2.36p 2.36p 2.36p 2.36p 0
28/11/2017 2.36p 2.36p 2.36p 2.36p 0
27/11/2017 2.36p 2.36p 2.29p 2.36p 54
24/11/2017 2.36p 2.36p 2.36p 2.36p 0
23/11/2017 2.36p 2.36p 2.36p 2.36p 0
22/11/2017 2.36p 2.36p 2.36p 2.36p 0
21/11/2017 2.36p 2.36p 2.36p 2.36p 0
20/11/2017 2.36p 2.36p 2.27p 2.36p 0
17/11/2017 2.36p 2.36p 2.36p 2.36p 0
16/11/2017 2.36p 2.36p 2.36p 2.36p 0
15/11/2017 2.36p 2.36p 2.36p 2.36p 0
14/11/2017 2.36p 2.36p 2.36p 2.36p 0
13/11/2017 2.36p 2.36p 2.36p 2.36p 0
10/11/2017 2.36p 2.36p 2.36p 2.36p 0
09/11/2017 2.36p 2.36p 2.27p 2.36p 0
08/11/2017 2.36p 2.36p 2.36p 2.36p 0
07/11/2017 2.36p 2.36p 2.27p 2.36p 0
06/11/2017 2.36p 2.36p 2.36p 2.36p 0
03/11/2017 2.36p 2.38p 2.30p 2.36p 14000
02/11/2017 2.36p 2.36p 2.30p 2.36p 14000
01/11/2017 2.36p 2.36p 2.36p 2.36p 0
31/10/2017 2.36p 2.38p 2.36p 2.36p 5230
30/10/2017 2.36p 2.38p 2.29p 2.36p 13566
27/10/2017 2.36p 2.36p 2.27p 2.36p 0
26/10/2017 2.36p 2.36p 2.36p 2.36p 0
25/10/2017 2.36p 2.36p 2.30p 2.36p 7836
24/10/2017 2.36p 2.36p 2.36p 2.36p 0
23/10/2017 2.36p 2.36p 2.27p 2.36p 0
20/10/2017 2.36p 2.36p 2.36p 2.36p 0
19/10/2017 2.36p 2.36p 2.36p 2.36p 0
18/10/2017 2.36p 2.36p 2.29p 2.36p 500
17/10/2017 2.34p 2.36p 2.34p 2.36p 0
16/10/2017 2.34p 2.34p 2.34p 2.34p 0
13/10/2017 2.34p 2.34p 2.34p 2.34p 0
12/10/2017 2.34p 2.34p 2.34p 2.34p 0
11/10/2017 2.34p 2.34p 2.34p 2.34p 0
10/10/2017 2.34p 2.34p 2.34p 2.34p 11581
09/10/2017 2.34p 2.34p 2.34p 2.34p 11581
06/10/2017 2.34p 2.34p 2.26p 2.34p 0
05/10/2017 2.34p 2.34p 2.34p 2.34p 16906
04/10/2017 2.28p 2.34p 2.26p 2.34p 0
03/10/2017 2.30p 2.30p 2.26p 2.28p 34023
02/10/2017 2.30p 2.33p 2.24p 2.30p 0
29/09/2017 2.30p 2.30p 2.30p 2.30p 0
28/09/2017 2.30p 2.30p 2.30p 2.30p 0
27/09/2017 2.30p 2.30p 2.30p 2.30p 0
26/09/2017 2.30p 2.30p 2.30p 2.30p 0
25/09/2017 2.30p 2.30p 2.30p 2.30p 0
22/09/2017 2.30p 2.30p 2.30p 2.30p 0
21/09/2017 2.30p 2.30p 2.30p 2.30p 0
20/09/2017 2.30p 2.30p 2.30p 2.30p 0
19/09/2017 2.30p 2.30p 2.30p 2.30p 0
18/09/2017 2.30p 2.30p 2.30p 2.30p 0
15/09/2017 2.30p 2.30p 2.30p 2.30p 0
14/09/2017 2.30p 2.30p 2.30p 2.30p 0
13/09/2017 2.30p 2.30p 2.30p 2.30p 0
12/09/2017 2.30p 2.30p 2.30p 2.30p 0
11/09/2017 2.30p 2.30p 2.30p 2.30p 0
08/09/2017 2.30p 2.30p 2.30p 2.30p 0
07/09/2017 2.30p 2.30p 2.30p 2.30p 0
06/09/2017 2.30p 2.30p 2.30p 2.30p 0
05/09/2017 2.30p 2.33p 2.24p 2.30p 0
04/09/2017 2.30p 2.30p 2.24p 2.30p 0
01/09/2017 2.30p 2.30p 2.30p 2.30p 0
31/08/2017 2.30p 2.30p 2.30p 2.30p 0
30/08/2017 2.30p 2.30p 2.30p 2.30p 0
29/08/2017 2.30p 2.30p 2.30p 2.30p 0
25/08/2017 2.30p 2.30p 2.30p 2.30p 0
24/08/2017 2.30p 2.30p 2.30p 2.30p 0
23/08/2017 2.30p 2.30p 2.30p 2.30p 0
22/08/2017 2.30p 2.30p 2.30p 2.30p 2
21/08/2017 2.30p 2.30p 2.30p 2.30p 0
18/08/2017 2.30p 2.30p 2.30p 2.30p 0
17/08/2017 2.30p 2.30p 2.30p 2.30p 4608
16/08/2017 2.30p 2.30p 2.30p 2.30p 0
15/08/2017 2.30p 2.30p 2.30p 2.30p 1
14/08/2017 2.30p 2.30p 2.30p 2.30p 0
11/08/2017 2.30p 2.30p 2.30p 2.30p 6
10/08/2017 2.30p 2.30p 2.30p 2.30p 0
09/08/2017 2.30p 2.30p 2.30p 2.30p 0
08/08/2017 2.30p 2.30p 2.30p 2.30p 0
07/08/2017 2.30p 2.30p 2.30p 2.30p 0
04/08/2017 2.30p 2.30p 2.30p 2.30p 0
03/08/2017 2.30p 2.30p 2.30p 2.30p 0
02/08/2017 2.30p 2.30p 2.30p 2.30p 0
01/08/2017 2.30p 2.30p 2.30p 2.30p 0
31/07/2017 2.30p 2.30p 2.30p 2.30p 0
28/07/2017 2.30p 2.30p 2.30p 2.30p 0
27/07/2017 2.30p 2.30p 2.30p 2.30p 0
26/07/2017 2.30p 2.30p 2.30p 2.30p 0
25/07/2017 2.30p 2.30p 2.30p 2.30p 0
24/07/2017 2.30p 2.30p 2.30p 2.30p 0
21/07/2017 2.30p 2.30p 2.30p 2.30p 0
20/07/2017 2.30p 2.30p 2.30p 2.30p 0
19/07/2017 2.30p 2.30p 2.30p 2.30p 0
18/07/2017 2.30p 2.30p 2.30p 2.30p 0
17/07/2017 2.30p 2.30p 2.30p 2.30p 0
14/07/2017 2.30p 2.30p 2.30p 2.30p 0
13/07/2017 2.30p 2.30p 2.30p 2.30p 0
12/07/2017 2.30p 2.30p 2.30p 2.30p 0
11/07/2017 2.30p 2.30p 2.30p 2.30p 0
10/07/2017 2.30p 2.30p 2.30p 2.30p 0
07/07/2017 2.30p 2.30p 2.30p 2.30p 0
06/07/2017 2.30p 2.30p 2.30p 2.30p 7645
05/07/2017 2.30p 2.30p 2.30p 2.30p 0
04/07/2017 2.30p 2.30p 2.30p 2.30p 0
03/07/2017 2.30p 2.30p 2.30p 2.30p 0
30/06/2017 2.30p 2.30p 2.30p 2.30p 0
29/06/2017 2.30p 2.30p 2.30p 2.30p 0
28/06/2017 2.30p 2.30p 2.30p 2.30p 0
27/06/2017 2.30p 2.30p 2.30p 2.30p 0
26/06/2017 2.30p 2.30p 2.30p 2.30p 0
23/06/2017 2.30p 2.30p 2.30p 2.30p 0
22/06/2017 2.30p 2.30p 2.30p 2.30p 0
21/06/2017 2.30p 2.30p 2.30p 2.30p 0
20/06/2017 2.30p 2.30p 2.24p 2.30p 0
19/06/2017 2.30p 2.30p 2.30p 2.30p 0
16/06/2017 2.30p 2.30p 2.30p 2.30p 0
15/06/2017 2.30p 2.33p 2.24p 2.30p 0
14/06/2017 2.30p 2.30p 2.30p 2.30p 0
13/06/2017 2.30p 2.30p 2.30p 2.30p 0
12/06/2017 2.30p 2.30p 2.30p 2.30p 0
09/06/2017 2.30p 2.30p 2.30p 2.30p 0
08/06/2017 2.30p 2.35p 2.26p 2.30p 19682
07/06/2017 2.30p 2.30p 2.30p 2.30p 0
06/06/2017 2.30p 2.30p 2.30p 2.30p 0
05/06/2017 2.30p 2.30p 2.30p 2.30p 0
02/06/2017 2.30p 2.30p 2.30p 2.30p 0
01/06/2017 2.30p 2.37p 2.30p 2.30p 1330
31/05/2017 2.30p 2.33p 2.30p 2.30p 5576
30/05/2017 2.30p 2.33p 2.24p 2.30p 0
26/05/2017 2.30p 2.30p 2.30p 2.30p 0
25/05/2017 2.30p 2.30p 2.24p 2.30p 0
24/05/2017 2.30p 2.30p 2.30p 2.30p 0
23/05/2017 2.30p 2.30p 2.30p 2.30p 0
22/05/2017 2.30p 2.33p 2.24p 2.30p 0
19/05/2017 2.30p 2.30p 2.30p 2.30p 0
18/05/2017 2.30p 2.33p 2.24p 2.30p 0
17/05/2017 2.30p 2.30p 2.30p 2.30p 0
16/05/2017 2.30p 2.30p 2.30p 2.30p 0
15/05/2017 2.30p 2.30p 2.30p 2.30p 0
12/05/2017 2.30p 2.30p 2.30p 2.30p 15383
11/05/2017 2.30p 2.30p 2.30p 2.30p 0
10/05/2017 2.30p 2.30p 2.30p 2.30p 0

*Close Price adjusted for both dividends and splits