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
09/05/2017 2.30p 2.30p 2.24p 2.30p 15383
08/05/2017 2.30p 2.33p 2.24p 2.30p 0
05/05/2017 2.30p 2.30p 2.30p 2.30p 0
04/05/2017 2.30p 2.30p 2.30p 2.30p 0
03/05/2017 2.30p 2.33p 2.24p 2.30p 0
02/05/2017 2.30p 2.33p 2.30p 2.30p 4996
28/04/2017 2.30p 2.39p 2.30p 2.30p 295
27/04/2017 2.30p 2.30p 2.30p 2.30p 0
26/04/2017 2.30p 2.30p 2.30p 2.30p 0
25/04/2017 2.30p 2.30p 2.30p 2.30p 0
24/04/2017 2.30p 2.30p 2.30p 2.30p 0
21/04/2017 2.30p 2.30p 2.30p 2.30p 0
20/04/2017 2.30p 2.30p 2.30p 2.30p 0
19/04/2017 2.30p 2.30p 2.30p 2.30p 0
18/04/2017 2.30p 2.30p 2.21p 2.30p 5291
13/04/2017 2.30p 2.30p 2.21p 2.30p 2965
12/04/2017 2.30p 2.30p 2.30p 2.30p 0
11/04/2017 2.30p 2.30p 2.22p 2.30p 1202
10/04/2017 2.30p 2.30p 2.30p 2.30p 0
07/04/2017 2.30p 2.33p 2.30p 2.30p 9465
06/04/2017 2.30p 2.30p 2.30p 2.30p 0
05/04/2017 2.30p 2.30p 2.30p 2.30p 0
04/04/2017 2.30p 2.30p 2.30p 2.30p 0
03/04/2017 2.30p 2.30p 2.30p 2.30p 0
31/03/2017 2.30p 2.30p 2.30p 2.30p 0
30/03/2017 2.30p 2.33p 2.24p 2.30p 0
29/03/2017 2.30p 2.30p 2.30p 2.30p 0
28/03/2017 2.30p 2.30p 2.30p 2.30p 0
27/03/2017 2.30p 2.30p 2.30p 2.30p 0
24/03/2017 2.30p 2.30p 2.30p 2.30p 0
23/03/2017 2.33p 2.33p 2.30p 2.30p 0
22/03/2017 2.32p 2.33p 2.32p 2.33p 43327
21/03/2017 2.26p 2.30p 2.25p 2.30p 155768
20/03/2017 2.30p 2.30p 2.30p 2.30p 68066
17/03/2017 2.30p 2.30p 2.30p 2.30p 0
16/03/2017 2.30p 2.30p 2.30p 2.30p 0
15/03/2017 2.30p 2.30p 2.30p 2.30p 0
14/03/2017 2.30p 2.30p 2.30p 2.30p 0
13/03/2017 2.30p 2.30p 2.21p 2.30p 4269
10/03/2017 2.30p 2.30p 2.30p 2.30p 0
09/03/2017 2.30p 2.30p 2.30p 2.30p 0
08/03/2017 2.30p 2.30p 2.30p 2.30p 0
07/03/2017 2.30p 2.30p 2.30p 2.30p 0
06/03/2017 2.30p 2.30p 2.30p 2.30p 0
03/03/2017 2.30p 2.30p 2.30p 2.30p 0
02/03/2017 2.30p 2.30p 2.30p 2.30p 0
01/03/2017 2.30p 2.32p 2.30p 2.30p 0
28/02/2017 2.30p 2.36p 2.30p 2.32p 683017
27/02/2017 2.30p 2.30p 2.30p 2.30p 0
24/02/2017 2.30p 2.30p 2.24p 2.30p 13000
23/02/2017 2.30p 2.30p 2.30p 2.30p 0
22/02/2017 2.30p 2.32p 2.30p 2.30p 0
21/02/2017 2.30p 2.30p 2.30p 2.30p 0
20/02/2017 2.30p 2.35p 2.30p 2.30p 20584
17/02/2017 2.30p 2.30p 2.27p 2.30p 18655
16/02/2017 2.30p 2.31p 2.30p 2.30p 0
15/02/2017 2.30p 2.31p 2.30p 2.31p 0
14/02/2017 2.26p 2.30p 2.20p 2.30p 62184
13/02/2017 2.26p 2.26p 2.26p 2.26p 0
10/02/2017 2.26p 2.26p 2.26p 2.26p 0
09/02/2017 2.24p 2.26p 2.24p 2.26p 0
08/02/2017 2.24p 2.24p 2.24p 2.24p 0
07/02/2017 2.24p 2.24p 2.24p 2.24p 0
06/02/2017 2.24p 2.24p 2.16p 2.24p 0
03/02/2017 2.24p 2.24p 2.24p 2.24p 0
02/02/2017 2.24p 2.24p 2.24p 2.24p 0
01/02/2017 2.24p 2.24p 2.24p 2.24p 0
31/01/2017 2.24p 2.24p 2.24p 2.24p 0
30/01/2017 2.15p 2.24p 2.15p 2.24p 10500
27/01/2017 2.15p 2.15p 2.15p 2.15p 0
26/01/2017 2.15p 2.15p 2.15p 2.15p 0
25/01/2017 2.15p 2.15p 2.15p 2.15p 35552
24/01/2017 2.14p 2.15p 2.14p 2.15p 0
23/01/2017 2.14p 2.14p 2.14p 2.14p 0
20/01/2017 2.13p 2.14p 2.06p 2.14p 500
19/01/2017 2.13p 2.13p 2.13p 2.13p 0
18/01/2017 2.13p 2.13p 2.06p 2.13p 703
17/01/2017 2.13p 2.13p 2.13p 2.13p 0
16/01/2017 2.13p 2.13p 2.13p 2.13p 0
13/01/2017 2.13p 2.13p 2.13p 2.13p 0
12/01/2017 2.09p 2.13p 2.09p 2.13p 0
11/01/2017 2.09p 2.09p 2.09p 2.09p 0
10/01/2017 2.09p 2.09p 2.08p 2.09p 0
09/01/2017 2.08p 2.08p 2.08p 2.08p 0
06/01/2017 2.08p 2.09p 2.08p 2.08p 0
05/01/2017 2.08p 2.08p 2.08p 2.08p 0
04/01/2017 2.08p 2.08p 2.08p 2.08p 0
03/01/2017 2.08p 2.08p 2.08p 2.08p 0
30/12/2016 2.08p 2.08p 2.08p 2.08p 0
29/12/2016 2.08p 2.08p 2.08p 2.08p 0
28/12/2016 2.08p 2.08p 2.08p 2.08p 0
23/12/2016 2.08p 2.08p 2.08p 2.08p 0
22/12/2016 2.07p 2.08p 2.00p 2.08p 14866
21/12/2016 2.04p 2.07p 2.04p 2.07p 0
20/12/2016 2.04p 2.04p 2.04p 2.04p 0
19/12/2016 2.04p 2.04p 2.04p 2.04p 0
16/12/2016 2.04p 2.04p 2.04p 2.04p 0
15/12/2016 2.04p 2.04p 2.04p 2.04p 0
14/12/2016 2.03p 2.04p 2.03p 2.04p 0
13/12/2016 2.03p 2.03p 2.03p 2.03p 0
12/12/2016 2.03p 2.03p 1.96p 2.03p 193662
09/12/2016 2.03p 2.05p 2.00p 2.03p 0
08/12/2016 2.03p 2.03p 2.03p 2.03p 0
07/12/2016 2.02p 2.03p 2.02p 2.03p 0
06/12/2016 2.00p 2.02p 2.00p 2.02p 0
05/12/2016 1.98p 2.00p 1.98p 2.00p 0
02/12/2016 1.92p 1.99p 1.92p 1.98p 0
01/12/2016 1.92p 1.92p 1.92p 1.92p 0
30/11/2016 1.92p 1.92p 1.92p 1.92p 0
29/11/2016 1.92p 1.92p 1.92p 1.92p 0
28/11/2016 1.92p 1.92p 1.92p 1.92p 0
25/11/2016 1.92p 1.92p 1.92p 1.92p 0
24/11/2016 1.92p 1.92p 1.92p 1.92p 0
23/11/2016 1.92p 1.92p 1.92p 1.92p 0
22/11/2016 1.92p 1.94p 1.92p 1.92p 0
21/11/2016 1.91p 1.95p 1.91p 1.92p 3986
18/11/2016 1.91p 1.92p 1.90p 1.91p 0
17/11/2016 1.90p 1.91p 1.90p 1.91p 0
16/11/2016 1.90p 1.90p 1.90p 1.90p 0
15/11/2016 1.89p 1.95p 1.88p 1.90p 6904
14/11/2016 1.89p 1.89p 1.89p 1.89p 0
11/11/2016 1.89p 1.89p 1.89p 1.89p 0
10/11/2016 1.88p 1.89p 1.88p 1.89p 0
09/11/2016 1.88p 1.92p 1.81p 1.88p 9946
08/11/2016 1.88p 1.88p 1.87p 1.88p 0
07/11/2016 1.86p 1.92p 1.86p 1.88p 18412
04/11/2016 1.86p 1.86p 1.86p 1.86p 0
03/11/2016 1.86p 1.86p 1.86p 1.86p 0
02/11/2016 1.86p 1.86p 1.86p 1.86p 0
01/11/2016 1.86p 1.86p 1.86p 1.86p 0
31/10/2016 1.86p 1.88p 1.86p 1.86p 0
28/10/2016 1.86p 1.86p 1.86p 1.86p 0
27/10/2016 1.86p 1.86p 1.86p 1.86p 0
26/10/2016 1.86p 1.86p 1.86p 1.86p 0
25/10/2016 1.86p 1.86p 1.86p 1.86p 0
24/10/2016 1.86p 1.86p 1.86p 1.86p 0
21/10/2016 1.86p 1.86p 1.86p 1.86p 0
20/10/2016 1.86p 1.86p 1.86p 1.86p 0
19/10/2016 1.86p 1.86p 1.86p 1.86p 0
18/10/2016 1.86p 1.86p 1.86p 1.86p 0
17/10/2016 1.86p 1.88p 1.86p 1.86p 0
14/10/2016 1.86p 1.86p 1.86p 1.86p 0
13/10/2016 1.86p 1.86p 1.86p 1.86p 59291
12/10/2016 1.88p 1.86p 1.86p 1.86p 0
11/10/2016 1.86p 1.86p 1.86p 1.86p 0
10/10/2016 1.86p 1.86p 1.86p 1.86p 0
07/10/2016 1.88p 1.88p 1.81p 1.86p 10764
06/10/2016 1.88p 1.88p 1.88p 1.88p 0
05/10/2016 1.88p 1.88p 1.88p 1.88p 0
04/10/2016 1.88p 1.88p 1.88p 1.88p 0
03/10/2016 1.88p 1.88p 1.88p 1.88p 0
30/09/2016 1.88p 1.88p 1.88p 1.88p 0
29/09/2016 1.88p 1.88p 1.88p 1.88p 0
28/09/2016 1.88p 1.88p 1.88p 1.88p 0
27/09/2016 1.88p 1.88p 1.88p 1.88p 0
26/09/2016 1.88p 1.88p 1.88p 1.88p 0
23/09/2016 1.88p 1.88p 1.88p 1.88p 0
22/09/2016 1.88p 1.88p 1.88p 1.88p 0
21/09/2016 1.88p 1.88p 1.88p 1.88p 0
20/09/2016 1.88p 1.88p 1.88p 1.88p 0
19/09/2016 1.88p 1.88p 1.88p 1.88p 0
16/09/2016 1.88p 1.88p 1.88p 1.88p 0
15/09/2016 1.88p 1.88p 1.88p 1.88p 0
14/09/2016 1.88p 1.88p 1.88p 1.88p 0
13/09/2016 1.88p 1.88p 1.88p 1.88p 0
12/09/2016 1.88p 1.88p 1.88p 1.88p 0
09/09/2016 1.88p 1.88p 1.88p 1.88p 0
08/09/2016 1.88p 1.88p 1.88p 1.88p 0
07/09/2016 1.88p 1.88p 1.88p 1.88p 0
06/09/2016 1.88p 1.88p 1.88p 1.88p 0
05/09/2016 1.88p 1.88p 1.88p 1.88p 0
02/09/2016 1.88p 1.88p 1.88p 1.88p 0
01/09/2016 1.88p 1.88p 1.88p 1.88p 0
31/08/2016 1.88p 1.88p 1.88p 1.88p 0
30/08/2016 1.88p 1.88p 1.81p 1.88p 13447
26/08/2016 1.88p 1.88p 1.88p 1.88p 0
25/08/2016 1.88p 1.88p 1.88p 1.88p 0
24/08/2016 1.88p 1.88p 1.88p 1.88p 0
23/08/2016 1.88p 1.88p 1.88p 1.88p 0
22/08/2016 1.88p 1.88p 1.88p 1.88p 0
19/08/2016 1.88p 1.88p 1.88p 1.88p 0
18/08/2016 1.88p 1.88p 1.88p 1.88p 0
17/08/2016 1.88p 1.89p 1.87p 1.88p 0
16/08/2016 1.88p 1.88p 1.88p 1.88p 0
15/08/2016 1.88p 1.88p 1.88p 1.88p 0
12/08/2016 1.88p 1.88p 1.88p 1.88p 0
11/08/2016 1.88p 1.88p 1.88p 1.88p 0
10/08/2016 1.88p 1.88p 1.88p 1.88p 0
09/08/2016 1.88p 1.88p 1.88p 1.88p 0
08/08/2016 1.88p 1.88p 1.88p 1.88p 0
05/08/2016 1.88p 1.88p 1.88p 1.88p 0
04/08/2016 1.88p 1.88p 1.80p 1.88p 7790
03/08/2016 1.88p 1.88p 1.80p 1.88p 7790
02/08/2016 1.88p 1.88p 1.88p 1.88p 0
01/08/2016 1.88p 1.88p 1.88p 1.88p 0
29/07/2016 1.88p 1.88p 1.88p 1.88p 0
28/07/2016 1.89p 1.89p 1.88p 1.88p 0
27/07/2016 1.89p 1.89p 1.89p 1.89p 0
26/07/2016 1.89p 1.89p 1.89p 1.89p 0
25/07/2016 1.89p 1.89p 1.89p 1.89p 0

*Close Price adjusted for both dividends and splits