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
06/01/2011 1.24p 1.25p 1.24p 1.24p 380805
05/01/2011 1.25p 1.25p 1.24p 1.24p 266340
04/01/2011 1.25p 1.26p 1.21p 1.25p 431661
31/12/2010 1.25p 1.25p 1.24p 1.25p 8000
30/12/2010 1.25p 1.25p 1.25p 1.25p 36730
29/12/2010 1.25p 1.26p 1.25p 1.25p 7362
24/12/2010 1.25p 1.26p 1.24p 1.25p 18228
23/12/2010 1.25p 1.25p 1.25p 1.25p 17000
22/12/2010 1.25p 1.25p 1.25p 1.25p 0
21/12/2010 1.25p 1.25p 1.24p 1.25p 130732
20/12/2010 1.24p 1.26p 1.24p 1.25p 65359
17/12/2010 1.26p 1.26p 1.24p 1.25p 94327
16/12/2010 1.26p 1.26p 1.24p 1.26p 66675
15/12/2010 1.26p 1.26p 1.26p 1.26p 8000
14/12/2010 1.26p 1.26p 1.26p 1.26p 26118
13/12/2010 1.26p 1.26p 1.26p 1.26p 123500
10/12/2010 1.26p 1.26p 1.26p 1.26p 109308
09/12/2010 1.26p 1.26p 1.25p 1.26p 77305
08/12/2010 1.26p 1.26p 1.26p 1.26p 64899
07/12/2010 1.27p 1.27p 1.26p 1.26p 146905
06/12/2010 1.27p 1.27p 1.26p 1.27p 52000
03/12/2010 1.27p 1.27p 1.26p 1.27p 8000
02/12/2010 1.27p 1.27p 1.26p 1.27p 113905
01/12/2010 1.28p 1.28p 1.26p 1.27p 51628
30/11/2010 1.28p 1.28p 1.26p 1.28p 24310
29/11/2010 1.28p 1.28p 1.28p 1.28p 0
26/11/2010 1.28p 1.28p 1.28p 1.28p 0
25/11/2010 1.29p 1.30p 1.26p 1.28p 253581
24/11/2010 1.28p 1.30p 1.27p 1.29p 301458
23/11/2010 1.28p 1.28p 1.26p 1.28p 163612
22/11/2010 1.28p 1.28p 1.26p 1.28p 44626
19/11/2010 1.26p 1.28p 1.26p 1.27p 59659
18/11/2010 1.25p 1.28p 1.25p 1.26p 104872
17/11/2010 1.25p 1.25p 1.22p 1.25p 131062
16/11/2010 1.25p 1.26p 1.22p 1.25p 214807
15/11/2010 1.25p 1.27p 1.22p 1.25p 100725
12/11/2010 1.23p 1.27p 1.21p 1.25p 317890
11/11/2010 1.20p 1.23p 1.20p 1.23p 10530
10/11/2010 1.21p 1.22p 1.19p 1.21p 128839
09/11/2010 1.16p 1.22p 1.16p 1.21p 510318
08/11/2010 1.13p 1.16p 1.13p 1.16p 136400
05/11/2010 1.13p 1.15p 1.12p 1.13p 146082
04/11/2010 1.10p 1.13p 1.09p 1.12p 279916
03/11/2010 1.09p 1.11p 1.09p 1.10p 344609
02/11/2010 1.09p 1.10p 1.08p 1.09p 51180
01/11/2010 1.09p 1.09p 1.08p 1.09p 154094
29/10/2010 1.09p 1.10p 1.08p 1.09p 71884
28/10/2010 1.09p 1.10p 1.08p 1.09p 49778
27/10/2010 1.09p 1.09p 1.08p 1.09p 12370
26/10/2010 1.09p 1.10p 1.08p 1.09p 37367
25/10/2010 1.09p 1.10p 1.09p 1.09p 106000
22/10/2010 1.09p 1.09p 1.08p 1.09p 19033
21/10/2010 1.08p 1.09p 1.07p 1.09p 86569
20/10/2010 1.08p 1.09p 1.08p 1.08p 19200
19/10/2010 1.07p 1.08p 1.06p 1.08p 75378
18/10/2010 1.06p 1.08p 1.05p 1.07p 150806
15/10/2010 1.03p 1.08p 1.03p 1.06p 136450
14/10/2010 1.03p 1.05p 1.03p 1.03p 17254
13/10/2010 1.07p 1.07p 1.02p 1.04p 30743
12/10/2010 1.10p 1.10p 1.07p 1.07p 23000
11/10/2010 1.08p 1.12p 1.08p 1.10p 140875
08/10/2010 1.07p 1.08p 1.06p 1.08p 128157
07/10/2010 1.07p 1.08p 1.07p 1.07p 65300
06/10/2010 1.03p 1.05p 1.03p 1.05p 151700
05/10/2010 1.02p 1.03p 1.02p 1.03p 148430
04/10/2010 1.02p 1.02p 1.01p 1.02p 70122
01/10/2010 1.00p 1.03p 0.99p 1.01p 269259
30/09/2010 1.00p 1.01p 0.99p 1.00p 156137
29/09/2010 1.00p 1.00p 1.00p 1.00p 0
28/09/2010 1.00p 1.01p 0.99p 1.00p 83000
27/09/2010 1.00p 1.01p 0.98p 1.00p 400508
24/09/2010 0.99p 1.01p 0.99p 1.00p 29340
23/09/2010 0.98p 0.99p 0.98p 0.99p 96700
22/09/2010 0.95p 0.99p 0.95p 0.98p 136830
21/09/2010 0.94p 0.95p 0.93p 0.95p 147000
20/09/2010 0.94p 0.94p 0.94p 0.94p 48870
17/09/2010 0.94p 0.95p 0.92p 0.94p 263716
16/09/2010 0.90p 0.93p 0.89p 0.93p 269061
15/09/2010 0.89p 0.91p 0.88p 0.90p 181658
14/09/2010 0.89p 0.90p 0.89p 0.89p 18000
13/09/2010 0.88p 0.89p 0.87p 0.89p 53344
10/09/2010 0.87p 0.89p 0.87p 0.88p 551200
09/09/2010 0.87p 0.88p 0.87p 0.87p 198000
08/09/2010 0.87p 0.88p 0.87p 0.87p 282834
07/09/2010 0.87p 0.87p 0.87p 0.87p 34754
06/09/2010 0.87p 0.87p 0.87p 0.87p 0
03/09/2010 0.87p 0.87p 0.87p 0.87p 0
02/09/2010 0.87p 0.87p 0.87p 0.87p 0
01/09/2010 0.87p 0.88p 0.85p 0.87p 115341
31/08/2010 0.87p 0.87p 0.86p 0.87p 141149
27/08/2010 0.87p 0.87p 0.86p 0.87p 47271
26/08/2010 0.87p 0.87p 0.86p 0.87p 128200
25/08/2010 0.87p 0.87p 0.86p 0.87p 47600
24/08/2010 0.87p 0.87p 0.86p 0.87p 900
23/08/2010 0.87p 0.87p 0.86p 0.87p 50000
20/08/2010 0.87p 0.88p 0.87p 0.87p 84744
19/08/2010 0.87p 0.87p 0.87p 0.87p 3535
18/08/2010 0.87p 0.87p 0.87p 0.87p 13254
17/08/2010 0.87p 0.88p 0.86p 0.87p 34436
16/08/2010 0.87p 0.87p 0.86p 0.87p 9400
13/08/2010 0.87p 0.87p 0.87p 0.87p 83750
12/08/2010 0.86p 0.86p 0.86p 0.86p 0
11/08/2010 0.86p 0.86p 0.86p 0.86p 0
10/08/2010 0.86p 0.86p 0.86p 0.86p 0
09/08/2010 0.86p 0.87p 0.86p 0.86p 84522
06/08/2010 0.86p 0.86p 0.86p 0.86p 46720
05/08/2010 0.86p 0.87p 0.86p 0.86p 38350
04/08/2010 0.86p 0.87p 0.86p 0.86p 65505
03/08/2010 0.86p 0.87p 0.86p 0.86p 72721
02/08/2010 0.86p 0.87p 0.86p 0.86p 148417
30/07/2010 0.86p 0.87p 0.86p 0.86p 57500
29/07/2010 0.86p 0.87p 0.86p 0.86p 53927
28/07/2010 0.85p 0.86p 0.85p 0.86p 138220
27/07/2010 0.85p 0.86p 0.83p 0.85p 313766
26/07/2010 0.82p 0.85p 0.82p 0.84p 193302
23/07/2010 0.82p 0.83p 0.82p 0.82p 280990
22/07/2010 0.82p 0.83p 0.82p 0.82p 6900
21/07/2010 0.82p 0.82p 0.82p 0.82p 23849
20/07/2010 0.82p 0.82p 0.81p 0.82p 120688
19/07/2010 0.82p 0.82p 0.82p 0.82p 74192
16/07/2010 0.82p 0.83p 0.82p 0.82p 62900
15/07/2010 0.82p 0.82p 0.81p 0.82p 298809
14/07/2010 0.82p 0.82p 0.82p 0.82p 0
13/07/2010 0.82p 0.83p 0.81p 0.82p 160000
12/07/2010 0.82p 0.84p 0.82p 0.82p 126414
09/07/2010 0.82p 0.84p 0.82p 0.82p 34000
08/07/2010 0.82p 0.84p 0.81p 0.82p 122106
07/07/2010 0.82p 0.84p 0.82p 0.82p 30000
06/07/2010 0.82p 0.82p 0.80p 0.82p 130835
05/07/2010 0.82p 0.82p 0.82p 0.82p 0
02/07/2010 0.82p 0.82p 0.82p 0.82p 0
01/07/2010 0.83p 0.83p 0.82p 0.82p 50000
30/06/2010 0.83p 0.84p 0.82p 0.83p 52000
29/06/2010 0.83p 0.84p 0.82p 0.83p 53454
28/06/2010 0.83p 0.84p 0.82p 0.83p 415000
25/06/2010 0.83p 0.83p 0.83p 0.83p 0
24/06/2010 0.83p 0.83p 0.83p 0.83p 0
23/06/2010 0.83p 0.83p 0.83p 0.83p 0
22/06/2010 0.83p 0.84p 0.83p 0.83p 35300
21/06/2010 0.83p 0.85p 0.82p 0.83p 137120
18/06/2010 0.83p 0.88p 0.82p 0.83p 34072
17/06/2010 0.84p 0.85p 0.83p 0.83p 630000
16/06/2010 0.84p 0.84p 0.82p 0.84p 370176
15/06/2010 0.84p 0.84p 0.82p 0.84p 707000
14/06/2010 0.84p 0.84p 0.82p 0.84p 46857
11/06/2010 0.84p 0.84p 0.82p 0.84p 51180
10/06/2010 0.84p 0.85p 0.82p 0.84p 348063
09/06/2010 0.84p 0.85p 0.82p 0.84p 29157
08/06/2010 0.86p 0.86p 0.84p 0.85p 153999
07/06/2010 0.86p 0.86p 0.85p 0.86p 53037
04/06/2010 0.89p 0.89p 0.86p 0.87p 76771
03/06/2010 0.89p 0.89p 0.88p 0.89p 43305
02/06/2010 0.90p 0.90p 0.88p 0.89p 246625
01/06/2010 0.92p 0.92p 0.89p 0.90p 125532
28/05/2010 0.92p 0.92p 0.89p 0.92p 172820
27/05/2010 0.92p 0.92p 0.91p 0.92p 8000
26/05/2010 0.93p 0.93p 0.92p 0.92p 20500
25/05/2010 0.93p 0.93p 0.92p 0.93p 21825
24/05/2010 0.93p 0.93p 0.92p 0.93p 8000
21/05/2010 0.93p 0.93p 0.90p 0.93p 20000
20/05/2010 0.93p 0.94p 0.89p 0.93p 97607
19/05/2010 0.93p 0.93p 0.91p 0.93p 39084
18/05/2010 0.93p 0.93p 0.93p 0.93p 25450
17/05/2010 0.94p 0.94p 0.92p 0.93p 82750
14/05/2010 0.94p 0.95p 0.94p 0.94p 57595
13/05/2010 0.94p 0.94p 0.94p 0.94p 16000
12/05/2010 0.94p 0.95p 0.94p 0.94p 34369
11/05/2010 0.94p 0.94p 0.94p 0.94p 18161
10/05/2010 0.94p 0.94p 0.94p 0.94p 34872
07/05/2010 0.96p 0.96p 0.94p 0.94p 127836
06/05/2010 0.97p 0.97p 0.95p 0.96p 84768
05/05/2010 0.97p 0.97p 0.97p 0.97p 49707
04/05/2010 0.98p 0.98p 0.97p 0.97p 322747
30/04/2010 0.98p 0.98p 0.97p 0.98p 53688
29/04/2010 0.97p 0.98p 0.97p 0.98p 247750
28/04/2010 0.97p 0.97p 0.96p 0.97p 26601
27/04/2010 0.98p 0.98p 0.97p 0.97p 61151
26/04/2010 0.98p 0.98p 0.97p 0.98p 169806
23/04/2010 0.98p 0.98p 0.97p 0.98p 100000
22/04/2010 0.98p 0.98p 0.97p 0.98p 92575
21/04/2010 0.98p 0.99p 0.98p 0.98p 31500
20/04/2010 0.98p 0.98p 0.98p 0.98p 0
19/04/2010 0.99p 0.99p 0.97p 0.98p 231826
16/04/2010 0.99p 0.99p 0.98p 0.99p 17000
15/04/2010 0.99p 0.99p 0.98p 0.99p 178634
14/04/2010 0.99p 0.99p 0.98p 0.99p 107851
13/04/2010 0.99p 1.00p 0.98p 0.99p 104700
12/04/2010 0.99p 0.99p 0.98p 0.99p 244928
09/04/2010 0.99p 1.00p 0.98p 0.99p 112235
08/04/2010 0.99p 1.00p 0.98p 0.99p 84490
07/04/2010 0.99p 0.99p 0.98p 0.99p 73488
06/04/2010 0.98p 0.99p 0.97p 0.99p 75138
01/04/2010 0.98p 0.99p 0.98p 0.98p 58308
31/03/2010 0.98p 0.98p 0.97p 0.98p 109719
30/03/2010 0.98p 0.99p 0.98p 0.98p 117000
29/03/2010 0.98p 0.99p 0.98p 0.98p 76085
26/03/2010 0.98p 0.98p 0.97p 0.98p 150204
25/03/2010 0.98p 0.98p 0.97p 0.98p 143202
24/03/2010 0.98p 0.98p 0.97p 0.98p 184792
23/03/2010 0.99p 0.99p 0.98p 0.98p 20000

*Close Price adjusted for both dividends and splits