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
21/10/2011 1.17p 1.17p 1.15p 1.17p 353337
20/10/2011 1.17p 1.17p 1.16p 1.17p 0
19/10/2011 1.17p 1.17p 1.16p 1.17p 0
18/10/2011 1.17p 1.17p 1.16p 1.17p 0
17/10/2011 1.16p 1.17p 1.16p 1.17p 299836
14/10/2011 1.12p 1.16p 1.11p 1.16p 20026
13/10/2011 1.10p 1.12p 1.10p 1.12p 213036
12/10/2011 1.10p 1.11p 1.10p 1.10p 102039
11/10/2011 1.10p 1.11p 1.09p 1.10p 16807
10/10/2011 1.10p 1.10p 1.09p 1.10p 8000
07/10/2011 1.10p 1.11p 1.09p 1.10p 289731
06/10/2011 1.09p 1.10p 1.09p 1.09p 66680
05/10/2011 1.09p 1.10p 1.09p 1.09p 67600
04/10/2011 1.10p 1.10p 1.09p 1.09p 71736
03/10/2011 1.12p 1.12p 1.10p 1.10p 87500
30/09/2011 1.18p 1.18p 1.13p 1.14p 34500
29/09/2011 1.18p 1.18p 1.18p 1.18p 19500
28/09/2011 1.17p 1.18p 1.17p 1.18p 25000
27/09/2011 1.18p 1.18p 1.18p 1.18p 35000
26/09/2011 1.18p 1.19p 1.18p 1.18p 15500
23/09/2011 1.23p 1.23p 1.20p 1.20p 89000
22/09/2011 1.23p 1.23p 1.22p 1.22p 87690
21/09/2011 1.23p 1.24p 1.23p 1.23p 191100
20/09/2011 1.23p 1.23p 1.23p 1.23p 3727
19/09/2011 1.23p 1.23p 1.23p 1.23p 41211
16/09/2011 1.24p 1.24p 1.24p 1.24p 0
15/09/2011 1.24p 1.24p 1.24p 1.24p 9118
14/09/2011 1.24p 1.24p 1.24p 1.24p 60423
13/09/2011 1.24p 1.24p 1.24p 1.24p 60423
12/09/2011 1.24p 1.24p 1.23p 1.24p 0
09/09/2011 1.24p 1.24p 1.23p 1.24p 137040
08/09/2011 1.24p 1.24p 1.24p 1.24p 0
07/09/2011 1.24p 1.24p 1.24p 1.24p 158800
06/09/2011 1.24p 1.24p 1.24p 1.24p 213448
05/09/2011 1.23p 1.24p 1.23p 1.24p 69000
02/09/2011 1.23p 1.23p 1.23p 1.23p 175000
01/09/2011 1.22p 1.23p 1.22p 1.23p 5000
31/08/2011 1.21p 1.22p 1.20p 1.22p 375000
30/08/2011 1.21p 1.21p 1.20p 1.21p 43606
26/08/2011 1.22p 1.22p 1.20p 1.21p 18800
25/08/2011 1.22p 1.23p 1.20p 1.22p 151714
24/08/2011 1.23p 1.23p 1.20p 1.22p 222141
23/08/2011 1.23p 1.23p 1.22p 1.23p 0
22/08/2011 1.22p 1.23p 1.22p 1.23p 85000
19/08/2011 1.22p 1.22p 1.22p 1.22p 60727
18/08/2011 1.24p 1.24p 1.23p 1.23p 22459
17/08/2011 1.24p 1.25p 1.23p 1.24p 26000
16/08/2011 1.24p 1.24p 1.24p 1.24p 49224
15/08/2011 1.24p 1.25p 1.24p 1.24p 69000
12/08/2011 1.24p 1.25p 1.24p 1.24p 131459
11/08/2011 1.24p 1.24p 1.24p 1.24p 305000
10/08/2011 1.23p 1.24p 1.23p 1.24p 189220
09/08/2011 1.23p 1.23p 1.23p 1.23p 3472
08/08/2011 1.23p 1.23p 1.21p 1.23p 127860
05/08/2011 1.23p 1.23p 1.21p 1.23p 103895
04/08/2011 1.23p 1.24p 1.23p 1.24p 0
03/08/2011 1.24p 1.24p 1.23p 1.24p 98600
02/08/2011 1.22p 1.23p 1.22p 1.23p 153753
01/08/2011 1.19p 1.23p 1.19p 1.22p 111500
29/07/2011 1.18p 1.20p 1.18p 1.20p 83000
28/07/2011 1.18p 1.19p 1.17p 1.18p 147853
27/07/2011 1.17p 1.18p 1.16p 1.18p 0
26/07/2011 1.17p 1.17p 1.17p 1.17p 64911
25/07/2011 1.17p 1.17p 1.16p 1.17p 70862
22/07/2011 1.15p 1.17p 1.15p 1.17p 173582
21/07/2011 1.15p 1.17p 1.15p 1.15p 0
20/07/2011 1.17p 1.17p 1.15p 1.15p 139294
19/07/2011 1.17p 1.17p 1.16p 1.17p 57000
18/07/2011 1.17p 1.17p 1.17p 1.17p 16000
15/07/2011 1.18p 1.18p 1.17p 1.17p 10132
14/07/2011 1.18p 1.18p 1.17p 1.18p 16000
13/07/2011 1.18p 1.18p 1.17p 1.18p 81499
12/07/2011 1.18p 1.18p 1.17p 1.18p 32000
11/07/2011 1.20p 1.20p 1.18p 1.18p 72000
08/07/2011 1.20p 1.20p 1.20p 1.20p 26000
07/07/2011 1.20p 1.20p 1.20p 1.20p 16000
06/07/2011 1.21p 1.21p 1.20p 1.20p 40000
05/07/2011 1.22p 1.22p 1.19p 1.21p 88675
04/07/2011 1.22p 1.22p 1.21p 1.22p 53500
01/07/2011 1.22p 1.22p 1.21p 1.22p 24000
30/06/2011 1.22p 1.22p 1.21p 1.22p 32500
29/06/2011 1.22p 1.22p 1.21p 1.22p 78000
28/06/2011 1.22p 1.22p 1.21p 1.22p 312000
27/06/2011 1.21p 1.22p 1.21p 1.22p 33000
24/06/2011 1.21p 1.21p 1.21p 1.21p 8000
23/06/2011 1.22p 1.23p 1.20p 1.21p 0
22/06/2011 1.22p 1.22p 1.20p 1.22p 211492
21/06/2011 1.23p 1.23p 1.22p 1.22p 16000
20/06/2011 1.23p 1.23p 1.22p 1.23p 24000
17/06/2011 1.23p 1.23p 1.23p 1.23p 5000
16/06/2011 1.24p 1.24p 1.23p 1.23p 39980
15/06/2011 1.24p 1.24p 1.21p 1.24p 51363
14/06/2011 1.25p 1.25p 1.23p 1.24p 185342
13/06/2011 1.25p 1.25p 1.24p 1.25p 0
10/06/2011 1.25p 1.25p 1.24p 1.25p 31000
09/06/2011 1.26p 1.26p 1.24p 1.25p 49400
08/06/2011 1.26p 1.26p 1.25p 1.26p 8000
07/06/2011 1.26p 1.26p 1.25p 1.26p 50000
06/06/2011 1.26p 1.26p 1.24p 1.26p 42481
03/06/2011 1.26p 1.26p 1.25p 1.26p 8000
02/06/2011 1.26p 1.26p 1.25p 1.26p 8000
01/06/2011 1.28p 1.28p 1.25p 1.26p 132047
31/05/2011 1.28p 1.29p 1.27p 1.28p 27000
27/05/2011 1.28p 1.28p 1.27p 1.28p 84000
26/05/2011 1.28p 1.28p 1.27p 1.28p 34150
25/05/2011 1.28p 1.29p 1.27p 1.28p 31510
24/05/2011 1.28p 1.28p 1.27p 1.28p 22059
23/05/2011 1.28p 1.29p 1.28p 1.28p 0
20/05/2011 1.28p 1.29p 1.28p 1.28p 20000
19/05/2011 1.28p 1.28p 1.27p 1.28p 0
18/05/2011 1.28p 1.28p 1.27p 1.28p 0
17/05/2011 1.28p 1.28p 1.27p 1.28p 0
16/05/2011 1.28p 1.28p 1.27p 1.28p 5325
13/05/2011 1.28p 1.28p 1.27p 1.28p 36159
12/05/2011 1.28p 1.28p 1.27p 1.28p 3571
11/05/2011 1.28p 1.28p 1.27p 1.28p 13224
10/05/2011 1.28p 1.29p 1.27p 1.28p 0
09/05/2011 1.29p 1.29p 1.27p 1.28p 54618
06/05/2011 1.29p 1.29p 1.27p 1.29p 106800
05/05/2011 1.30p 1.30p 1.27p 1.29p 82877
04/05/2011 1.30p 1.30p 1.28p 1.30p 24000
03/05/2011 1.31p 1.33p 1.29p 1.30p 45566
28/04/2011 1.31p 1.31p 1.29p 1.31p 20765
27/04/2011 1.31p 1.31p 1.29p 1.31p 9400
26/04/2011 1.31p 1.31p 1.29p 1.31p 2255
21/04/2011 1.29p 1.31p 1.29p 1.31p 6467
20/04/2011 1.30p 1.30p 1.27p 1.30p 0
19/04/2011 1.30p 1.30p 1.27p 1.30p 64343
18/04/2011 1.32p 1.32p 1.31p 1.31p 40036
15/04/2011 1.32p 1.32p 1.31p 1.32p 18765
14/04/2011 1.32p 1.32p 1.31p 1.32p 40879
13/04/2011 1.32p 1.32p 1.31p 1.32p 27789
12/04/2011 1.32p 1.32p 1.31p 1.32p 25680
11/04/2011 1.32p 1.32p 1.31p 1.32p 0
08/04/2011 1.32p 1.32p 1.31p 1.32p 22079
07/04/2011 1.32p 1.35p 1.28p 1.32p 0
06/04/2011 1.35p 1.35p 1.28p 1.32p 206600
05/04/2011 1.36p 1.36p 1.35p 1.35p 6768
04/04/2011 1.36p 1.36p 1.36p 1.36p 42667
01/04/2011 1.36p 1.36p 1.34p 1.36p 101928
31/03/2011 1.36p 1.37p 1.36p 1.36p 58499
30/03/2011 1.36p 1.36p 1.34p 1.36p 145831
29/03/2011 1.36p 1.37p 1.36p 1.36p 364138
28/03/2011 1.36p 1.37p 1.35p 1.36p 0
25/03/2011 1.36p 1.37p 1.36p 1.36p 29700
24/03/2011 1.36p 1.36p 1.35p 1.36p 70923
23/03/2011 1.36p 1.37p 1.36p 1.36p 27500
22/03/2011 1.36p 1.36p 1.35p 1.36p 57540
21/03/2011 1.34p 1.36p 1.34p 1.36p 41832
18/03/2011 1.34p 1.35p 1.33p 1.34p 80576
17/03/2011 1.33p 1.34p 1.33p 1.34p 483686
16/03/2011 1.32p 1.34p 1.32p 1.33p 116845
15/03/2011 1.32p 1.32p 1.31p 1.32p 39985
14/03/2011 1.32p 1.32p 1.29p 1.32p 83209
11/03/2011 1.32p 1.32p 1.32p 1.32p 17000
10/03/2011 1.32p 1.32p 1.32p 1.32p 13885
09/03/2011 1.32p 1.33p 1.32p 1.32p 79152
08/03/2011 1.31p 1.32p 1.32p 1.32p 99612
07/03/2011 1.31p 1.32p 1.30p 1.31p 33898
04/03/2011 1.30p 1.30p 1.29p 1.30p 112800
03/03/2011 1.29p 1.30p 1.28p 1.29p 75497
02/03/2011 1.29p 1.30p 1.29p 1.29p 0
01/03/2011 1.29p 1.30p 1.29p 1.29p 200
28/02/2011 1.29p 1.29p 1.28p 1.29p 53840
25/02/2011 1.29p 1.29p 1.28p 1.29p 73193
24/02/2011 1.29p 1.30p 1.28p 1.29p 68255
23/02/2011 1.29p 1.29p 1.28p 1.29p 333790
22/02/2011 1.29p 1.29p 1.28p 1.29p 193176
21/02/2011 1.29p 1.29p 1.28p 1.29p 30011
18/02/2011 1.29p 1.29p 1.27p 1.29p 1611836
17/02/2011 1.29p 1.30p 1.28p 1.29p 154039
16/02/2011 1.29p 1.30p 1.28p 1.29p 73861
15/02/2011 1.29p 1.29p 1.28p 1.29p 210064
14/02/2011 1.29p 1.29p 1.27p 1.29p 662326
11/02/2011 1.28p 1.29p 1.28p 1.29p 15000
10/02/2011 1.30p 1.30p 1.28p 1.29p 138199
09/02/2011 1.28p 1.29p 1.28p 1.29p 17000
08/02/2011 1.29p 1.29p 1.27p 1.28p 174537
07/02/2011 1.27p 1.28p 1.27p 1.28p 46358
04/02/2011 1.27p 1.29p 1.27p 1.28p 70440
03/02/2011 1.29p 1.29p 1.28p 1.28p 5348
02/02/2011 1.28p 1.29p 1.28p 1.28p 34976
01/02/2011 1.28p 1.28p 1.27p 1.28p 82630
31/01/2011 1.27p 1.29p 1.26p 1.28p 132720
28/01/2011 1.27p 1.27p 1.26p 1.27p 19084
27/01/2011 1.26p 1.27p 1.24p 1.27p 166950
26/01/2011 1.26p 1.26p 1.26p 1.26p 0
25/01/2011 1.25p 1.26p 1.24p 1.26p 32053
24/01/2011 1.25p 1.25p 1.24p 1.25p 60400
21/01/2011 1.25p 1.26p 1.25p 1.25p 30000
20/01/2011 1.25p 1.26p 1.24p 1.25p 24990
19/01/2011 1.25p 1.26p 1.24p 1.25p 92226
18/01/2011 1.24p 1.25p 1.24p 1.25p 109190
17/01/2011 1.25p 1.25p 1.24p 1.24p 60757
14/01/2011 1.24p 1.25p 1.24p 1.24p 69290
13/01/2011 1.24p 1.25p 1.24p 1.24p 107868
12/01/2011 1.24p 1.24p 1.24p 1.24p 25912
11/01/2011 1.24p 1.24p 1.24p 1.24p 50000
10/01/2011 1.24p 1.25p 1.24p 1.24p 164427
07/01/2011 1.24p 1.24p 1.24p 1.24p 144422

*Close Price adjusted for both dividends and splits