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
22/03/2010 0.99p 0.99p 0.98p 0.99p 291199
19/03/2010 0.99p 1.00p 0.98p 0.99p 642917
18/03/2010 0.99p 1.00p 0.98p 0.99p 209670
17/03/2010 0.98p 0.99p 0.98p 0.99p 378959
16/03/2010 0.98p 0.98p 0.98p 0.98p 4050
15/03/2010 0.98p 0.98p 0.98p 0.98p 200015
12/03/2010 0.98p 0.98p 0.98p 0.98p 77758
11/03/2010 0.98p 0.98p 0.98p 0.98p 4058555
10/03/2010 0.98p 0.98p 0.98p 0.98p 350743
09/03/2010 0.98p 0.99p 0.98p 0.98p 750430
08/03/2010 0.98p 0.98p 0.98p 0.98p 17671
05/03/2010 0.98p 0.98p 0.98p 0.98p 277370
04/03/2010 0.99p 0.99p 0.98p 0.98p 178620
03/03/2010 0.98p 1.00p 0.96p 0.99p 521270
02/03/2010 0.98p 1.00p 0.96p 0.98p 785584
01/03/2010 0.98p 1.00p 0.95p 0.98p 1500000
26/02/2010 0.95p 0.97p 0.94p 0.97p 190000
25/02/2010 0.94p 0.95p 0.94p 0.95p 167248
24/02/2010 0.94p 0.94p 0.93p 0.94p 88367
23/02/2010 0.94p 0.94p 0.94p 0.94p 80346
22/02/2010 0.95p 0.95p 0.93p 0.94p 226032
19/02/2010 0.95p 0.95p 0.94p 0.95p 38923
18/02/2010 0.95p 0.95p 0.95p 0.95p 20000
17/02/2010 0.95p 0.95p 0.95p 0.95p 10344
16/02/2010 0.95p 0.95p 0.95p 0.95p 29235
15/02/2010 0.95p 0.95p 0.95p 0.95p 43700
12/02/2010 0.95p 0.95p 0.93p 0.95p 100000
11/02/2010 0.95p 0.95p 0.95p 0.95p 12500
10/02/2010 0.97p 0.97p 0.93p 0.96p 718860
09/02/2010 0.97p 0.97p 0.96p 0.97p 35446
08/02/2010 0.97p 0.98p 0.96p 0.97p 459492
05/02/2010 0.98p 0.98p 0.96p 0.97p 738827
04/02/2010 0.98p 0.98p 0.96p 0.98p 13800
03/02/2010 0.98p 1.00p 0.97p 0.98p 237800
02/02/2010 0.98p 1.00p 0.96p 0.98p 529085
01/02/2010 0.98p 0.98p 0.96p 0.98p 54000
29/01/2010 0.98p 0.98p 0.97p 0.98p 3000
28/01/2010 0.98p 0.98p 0.96p 0.98p 37600
27/01/2010 0.98p 0.99p 0.98p 0.98p 106277
26/01/2010 0.98p 0.99p 0.97p 0.98p 104023
25/01/2010 0.98p 0.98p 0.97p 0.98p 25000
22/01/2010 0.97p 0.98p 0.97p 0.98p 0
21/01/2010 0.97p 0.99p 0.95p 0.97p 21400
20/01/2010 0.97p 0.97p 0.97p 0.97p 0
19/01/2010 0.96p 0.97p 0.96p 0.97p 0
18/01/2010 0.94p 0.95p 0.94p 0.95p 47400
15/01/2010 0.88p 0.95p 0.88p 0.94p 75500
14/01/2010 0.88p 0.88p 0.88p 0.88p 0
13/01/2010 0.88p 0.89p 0.88p 0.88p 80000
12/01/2010 0.89p 0.89p 0.88p 0.88p 31790
11/01/2010 0.89p 0.90p 0.88p 0.89p 100000
08/01/2010 0.89p 0.89p 0.88p 0.89p 5000
07/01/2010 0.89p 0.89p 0.89p 0.89p 0
06/01/2010 0.89p 0.89p 0.89p 0.89p 0
05/01/2010 0.88p 0.89p 0.88p 0.89p 5640
04/01/2010 0.86p 0.88p 0.85p 0.88p 1091632
31/12/2009 0.84p 0.86p 0.83p 0.86p 312710
30/12/2009 0.84p 0.85p 0.81p 0.84p 1444993
29/12/2009 0.84p 0.84p 0.84p 0.84p 34900
24/12/2009 0.84p 0.84p 0.84p 0.84p 80000
23/12/2009 0.84p 0.84p 0.84p 0.84p 100000
22/12/2009 0.84p 0.85p 0.83p 0.84p 547388
21/12/2009 0.84p 0.84p 0.83p 0.84p 40300
18/12/2009 0.84p 0.84p 0.83p 0.84p 415712
17/12/2009 0.84p 0.85p 0.83p 0.84p 92770
16/12/2009 0.84p 0.85p 0.83p 0.84p 1279578
15/12/2009 0.83p 0.84p 0.82p 0.83p 148500
14/12/2009 0.83p 0.83p 0.83p 0.83p 84700
11/12/2009 0.84p 0.84p 0.83p 0.83p 0
10/12/2009 0.85p 0.85p 0.83p 0.84p 105000
09/12/2009 0.85p 0.86p 0.84p 0.85p 5000
08/12/2009 0.85p 0.86p 0.84p 0.85p 16201
07/12/2009 0.85p 0.86p 0.84p 0.85p 72000
04/12/2009 0.86p 0.86p 0.84p 0.85p 58400
03/12/2009 0.86p 0.86p 0.85p 0.86p 11433
02/12/2009 0.86p 0.86p 0.85p 0.86p 27000
01/12/2009 0.86p 0.86p 0.86p 0.86p 0
30/11/2009 0.86p 0.86p 0.86p 0.86p 0
27/11/2009 0.86p 0.86p 0.86p 0.86p 0
26/11/2009 0.85p 0.86p 0.85p 0.86p 10000
25/11/2009 0.86p 0.86p 0.83p 0.86p 143000
24/11/2009 0.86p 0.86p 0.86p 0.86p 20900
23/11/2009 0.86p 0.86p 0.84p 0.86p 135810
20/11/2009 0.86p 0.86p 0.85p 0.86p 5000
19/11/2009 0.86p 0.86p 0.86p 0.86p 76320
18/11/2009 0.86p 0.86p 0.85p 0.86p 75460
17/11/2009 0.86p 0.86p 0.85p 0.86p 17860
16/11/2009 0.86p 0.86p 0.84p 0.86p 85990
13/11/2009 0.85p 0.86p 0.85p 0.86p 35000
12/11/2009 0.86p 0.86p 0.83p 0.86p 70000
11/11/2009 0.86p 0.86p 0.85p 0.86p 25000
10/11/2009 0.86p 0.86p 0.86p 0.86p 169008
09/11/2009 0.86p 0.87p 0.85p 0.86p 65000
06/11/2009 0.86p 0.87p 0.85p 0.86p 45452
05/11/2009 0.86p 0.86p 0.86p 0.86p 44462
04/11/2009 0.87p 0.86p 0.86p 0.86p 55000
03/11/2009 0.87p 0.87p 0.87p 0.87p 206200
02/11/2009 0.87p 0.88p 0.87p 0.87p 25380
30/10/2009 0.87p 0.87p 0.87p 0.87p 100000
29/10/2009 0.87p 0.87p 0.87p 0.87p 93080
28/10/2009 0.87p 0.88p 0.87p 0.87p 121000
27/10/2009 0.87p 0.87p 0.87p 0.87p 15510
26/10/2009 0.87p 0.87p 0.87p 0.87p 517232
23/10/2009 0.87p 0.87p 0.87p 0.87p 541955
22/10/2009 0.87p 0.88p 0.85p 0.87p 553132
21/10/2009 0.87p 0.87p 0.87p 0.87p 103400
20/10/2009 0.87p 0.88p 0.87p 0.87p 17380
19/10/2009 0.87p 0.87p 0.87p 0.87p 537600
16/10/2009 0.87p 0.87p 0.87p 0.87p 52246
15/10/2009 0.87p 0.87p 0.87p 0.87p 0
14/10/2009 0.87p 0.88p 0.86p 0.87p 292600
13/10/2009 0.87p 0.88p 0.86p 0.87p 439308
12/10/2009 0.87p 0.87p 0.86p 0.87p 246275
09/10/2009 0.87p 0.88p 0.86p 0.87p 46000
08/10/2009 0.87p 0.87p 0.86p 0.87p 30000
07/10/2009 0.87p 0.87p 0.86p 0.87p 214000
06/10/2009 0.87p 0.87p 0.86p 0.87p 65500
05/10/2009 0.85p 0.87p 0.85p 0.87p 945786
02/10/2009 0.85p 0.85p 0.85p 0.85p 67385
01/10/2009 0.85p 0.85p 0.85p 0.85p 113970
30/09/2009 0.85p 0.85p 0.85p 0.85p 138000
29/09/2009 0.85p 0.85p 0.85p 0.85p 200820
28/09/2009 0.84p 0.86p 0.83p 0.85p 123030
25/09/2009 0.83p 0.84p 0.82p 0.84p 243000
24/09/2009 0.83p 0.84p 0.83p 0.83p 1386530
23/09/2009 0.83p 0.83p 0.80p 0.83p 703880
22/09/2009 0.83p 0.83p 0.82p 0.83p 23500
21/09/2009 0.83p 0.84p 0.83p 0.83p 86000

*Close Price adjusted for both dividends and splits