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
07/10/2015 1.98p 1.98p 1.98p 1.98p 0
06/10/2015 1.93p 1.98p 1.92p 1.98p 12238
05/10/2015 1.93p 1.93p 1.93p 1.93p 0
02/10/2015 1.93p 1.93p 1.91p 1.93p 39398
01/10/2015 1.93p 1.93p 1.93p 1.93p 0
30/09/2015 1.93p 1.93p 1.87p 1.93p 0
29/09/2015 1.92p 1.93p 1.87p 1.93p 0
28/09/2015 1.92p 1.92p 1.92p 1.92p 0
25/09/2015 1.91p 1.92p 1.87p 1.92p 128904
24/09/2015 1.92p 1.92p 1.90p 1.91p 33154
23/09/2015 1.88p 1.92p 1.88p 1.92p 500000
22/09/2015 1.90p 1.92p 1.83p 1.92p 10000
21/09/2015 1.90p 1.95p 1.85p 1.95p 1959
18/09/2015 1.90p 1.95p 1.90p 1.95p 0
17/09/2015 1.90p 1.95p 1.90p 1.95p 0
16/09/2015 1.90p 1.95p 1.90p 1.95p 0
15/09/2015 1.90p 1.95p 1.85p 1.95p 5000
14/09/2015 1.90p 2.32p 1.90p 1.95p 0
11/09/2015 1.90p 1.95p 1.90p 1.95p 0
10/09/2015 1.90p 1.95p 1.90p 1.95p 0
09/09/2015 1.91p 1.96p 1.90p 1.95p 0
08/09/2015 1.91p 1.96p 1.91p 1.96p 0
07/09/2015 1.91p 1.96p 1.91p 1.96p 0
04/09/2015 1.97p 1.97p 1.95p 1.96p 21850
03/09/2015 1.92p 2.00p 1.91p 1.94p 268747
02/09/2015 1.92p 1.98p 1.92p 1.98p 0
01/09/2015 1.96p 1.99p 1.92p 1.98p 0
28/08/2015 2.00p 2.00p 1.94p 1.99p 5000
27/08/2015 2.01p 2.01p 1.97p 2.00p 7664
26/08/2015 2.03p 2.05p 1.98p 2.01p 70000
25/08/2015 2.03p 2.06p 1.95p 2.03p 225342
24/08/2015 2.10p 2.10p 2.00p 2.03p 11000
21/08/2015 2.11p 2.11p 2.07p 2.10p 20000
20/08/2015 2.13p 2.13p 2.10p 2.11p 10000
19/08/2015 2.13p 2.14p 2.10p 2.13p 15000
18/08/2015 2.14p 2.14p 2.10p 2.13p 70385
17/08/2015 2.15p 2.15p 2.13p 2.15p 20000
14/08/2015 2.15p 2.20p 2.13p 2.15p 35000
13/08/2015 2.16p 2.16p 2.15p 2.16p 20000
12/08/2015 2.18p 2.18p 2.15p 2.16p 34067
11/08/2015 2.18p 2.18p 2.18p 2.18p 0
10/08/2015 2.18p 2.18p 2.18p 2.18p 0
07/08/2015 2.18p 2.18p 2.18p 2.18p 0
06/08/2015 2.18p 2.18p 2.18p 2.18p 0
05/08/2015 2.18p 2.18p 2.18p 2.18p 0
04/08/2015 2.18p 2.18p 2.18p 2.18p 0
03/08/2015 2.18p 2.18p 2.16p 2.18p 10000
31/07/2015 2.18p 2.18p 2.18p 2.18p 0
30/07/2015 2.18p 2.18p 2.18p 2.18p 0
29/07/2015 2.18p 2.20p 2.16p 2.18p 5000
28/07/2015 2.18p 2.18p 2.16p 2.18p 1795
27/07/2015 2.18p 2.18p 2.18p 2.18p 0
24/07/2015 2.18p 2.20p 2.15p 2.18p 0
23/07/2015 2.18p 2.18p 2.18p 2.18p 0
22/07/2015 2.19p 2.19p 2.18p 2.18p 0
21/07/2015 2.20p 2.20p 2.17p 2.19p 41890
20/07/2015 2.20p 2.20p 2.18p 2.20p 20000
17/07/2015 2.20p 2.20p 2.20p 2.20p 0
16/07/2015 2.20p 2.20p 2.18p 2.20p 6936
15/07/2015 2.20p 2.20p 2.17p 2.20p 20000
14/07/2015 2.20p 2.20p 2.19p 2.20p 0
13/07/2015 2.20p 2.20p 2.18p 2.20p 16583
10/07/2015 2.20p 2.20p 2.20p 2.20p 0
09/07/2015 2.20p 2.20p 2.20p 2.20p 0
08/07/2015 2.20p 2.20p 2.16p 2.20p 0
07/07/2015 2.20p 2.20p 2.18p 2.20p 5000
06/07/2015 2.21p 2.21p 2.16p 2.21p 10000
03/07/2015 2.21p 2.21p 2.21p 2.21p 0
02/07/2015 2.21p 2.21p 2.21p 2.21p 0
01/07/2015 2.21p 2.21p 2.21p 2.21p 0
30/06/2015 2.21p 2.21p 2.21p 2.21p 0
29/06/2015 2.21p 2.22p 2.21p 2.21p 0
26/06/2015 2.22p 2.22p 2.22p 2.22p 0
25/06/2015 2.22p 2.22p 2.22p 2.22p 0
24/06/2015 2.22p 2.22p 2.22p 2.22p 0
23/06/2015 2.22p 2.22p 2.19p 2.22p 10064
22/06/2015 2.22p 2.22p 2.19p 2.22p 12814
19/06/2015 2.22p 2.22p 2.22p 2.22p 750000
18/06/2015 2.22p 2.22p 2.19p 2.22p 8342
17/06/2015 2.22p 2.22p 2.18p 2.22p 0
16/06/2015 2.22p 2.22p 2.22p 2.22p 0
15/06/2015 2.22p 2.22p 2.22p 2.22p 0
12/06/2015 2.22p 2.22p 2.22p 2.22p 0
11/06/2015 2.22p 2.22p 2.18p 2.22p 0
10/06/2015 2.22p 2.23p 2.19p 2.22p 310000
09/06/2015 2.22p 2.23p 2.22p 2.22p 12500
08/06/2015 2.20p 2.23p 2.20p 2.22p 110000
05/06/2015 2.18p 2.20p 2.18p 2.20p 0
04/06/2015 2.16p 2.18p 2.12p 2.18p 613540
03/06/2015 2.15p 2.16p 2.15p 2.16p 0
02/06/2015 2.15p 2.15p 2.15p 2.15p 435566
01/06/2015 2.15p 2.15p 2.14p 2.15p 54455
29/05/2015 2.15p 2.15p 2.15p 2.15p 10000
28/05/2015 2.15p 2.15p 2.15p 2.15p 0
27/05/2015 2.15p 2.15p 2.15p 2.15p 0
26/05/2015 2.15p 2.15p 2.15p 2.15p 800000
22/05/2015 2.15p 2.15p 2.14p 2.15p 54404
21/05/2015 2.15p 2.15p 2.15p 2.15p 0
20/05/2015 2.15p 2.16p 2.15p 2.15p 157403
19/05/2015 2.15p 2.15p 2.14p 2.15p 10482
18/05/2015 2.15p 2.15p 2.14p 2.15p 2935
15/05/2015 2.14p 2.15p 2.13p 2.15p 83214
14/05/2015 2.14p 2.14p 2.14p 2.14p 0
13/05/2015 2.14p 2.14p 2.14p 2.14p 0
12/05/2015 2.14p 2.15p 2.14p 2.14p 32800
11/05/2015 2.14p 2.16p 2.13p 2.14p 195000
08/05/2015 2.13p 2.14p 2.13p 2.14p 0
07/05/2015 2.13p 2.13p 2.13p 2.13p 0
06/05/2015 2.13p 2.13p 2.11p 2.13p 104514
05/05/2015 2.11p 2.13p 2.11p 2.13p 202000
01/05/2015 2.10p 2.11p 2.09p 2.11p 42066
30/04/2015 2.10p 2.10p 2.07p 2.10p 83322
29/04/2015 2.10p 2.10p 2.10p 2.10p 1000
28/04/2015 2.10p 2.10p 2.06p 2.10p 0
27/04/2015 2.08p 2.10p 2.08p 2.10p 0
24/04/2015 2.06p 2.08p 2.06p 2.08p 133902
23/04/2015 2.05p 2.06p 2.05p 2.06p 28352
22/04/2015 2.05p 2.05p 2.05p 2.05p 28961
21/04/2015 2.05p 2.05p 2.05p 2.05p 9
20/04/2015 2.05p 2.05p 1.99p 2.05p 0
17/04/2015 2.05p 2.05p 2.04p 2.05p 32878
16/04/2015 2.04p 2.05p 2.03p 2.05p 55842
15/04/2015 2.03p 2.04p 2.03p 2.04p 5000
14/04/2015 2.02p 2.03p 2.01p 2.03p 207065
13/04/2015 2.02p 2.02p 2.02p 2.02p 0
10/04/2015 2.02p 2.02p 2.01p 2.02p 8357
09/04/2015 2.02p 2.02p 2.02p 2.02p 0
08/04/2015 2.02p 2.02p 2.00p 2.02p 212179
07/04/2015 2.02p 2.02p 2.00p 2.02p 125769
02/04/2015 2.01p 2.02p 2.00p 2.02p 15096
01/04/2015 2.01p 2.01p 2.01p 2.01p 0
31/03/2015 2.00p 2.01p 2.00p 2.01p 0
30/03/2015 2.01p 2.01p 2.00p 2.01p 55406
27/03/2015 2.00p 2.01p 2.00p 2.01p 0
26/03/2015 2.01p 2.01p 2.00p 2.01p 14191
25/03/2015 2.01p 2.01p 1.93p 2.01p 0
24/03/2015 2.01p 2.01p 1.99p 2.01p 160905
23/03/2015 2.01p 2.01p 2.01p 2.01p 0
20/03/2015 2.01p 2.01p 2.00p 2.01p 7322
19/03/2015 2.01p 2.01p 2.01p 2.01p 0
18/03/2015 2.01p 2.01p 1.93p 2.01p 0
17/03/2015 2.01p 2.01p 2.00p 2.01p 12727
16/03/2015 2.01p 2.01p 2.01p 2.01p 0
13/03/2015 2.01p 2.01p 2.00p 2.01p 64832
12/03/2015 2.01p 2.01p 2.00p 2.01p 39286
11/03/2015 2.01p 2.01p 2.01p 2.01p 30000
10/03/2015 2.01p 2.01p 2.00p 2.01p 18768
09/03/2015 2.01p 2.01p 2.01p 2.01p 0
06/03/2015 2.00p 2.01p 2.00p 2.01p 24917
05/03/2015 2.00p 2.00p 2.00p 2.00p 929
04/03/2015 2.00p 2.00p 2.00p 2.00p 0
03/03/2015 2.00p 2.01p 2.00p 2.00p 140502
02/03/2015 2.00p 2.00p 2.00p 2.00p 30000
27/02/2015 2.00p 2.00p 1.99p 2.00p 55151
26/02/2015 1.98p 2.00p 1.98p 2.00p 34930
25/02/2015 1.98p 1.98p 1.98p 1.98p 0
24/02/2015 1.98p 1.98p 1.97p 1.98p 10000
23/02/2015 1.97p 1.98p 1.96p 1.98p 224532
20/02/2015 1.97p 1.97p 1.97p 1.97p 0
19/02/2015 1.97p 1.97p 1.97p 1.97p 0
18/02/2015 1.97p 1.97p 1.97p 1.97p 0
17/02/2015 1.97p 1.97p 1.97p 1.97p 0
16/02/2015 1.97p 1.97p 1.97p 1.97p 0
13/02/2015 1.97p 1.97p 1.96p 1.97p 37222
12/02/2015 1.97p 1.97p 1.96p 1.97p 18000
11/02/2015 1.94p 1.97p 1.94p 1.97p 3000
10/02/2015 1.95p 1.95p 1.94p 1.94p 122611
09/02/2015 1.94p 1.95p 1.94p 1.95p 0
06/02/2015 1.94p 1.94p 1.94p 1.94p 0
05/02/2015 1.94p 1.94p 1.94p 1.94p 0
04/02/2015 1.94p 1.94p 1.94p 1.94p 0
03/02/2015 1.93p 1.94p 1.92p 1.94p 60000
02/02/2015 1.93p 1.93p 1.91p 1.93p 55316
30/01/2015 1.93p 1.93p 1.93p 1.93p 0
29/01/2015 1.92p 1.93p 1.92p 1.93p 0
28/01/2015 1.92p 1.92p 1.90p 1.92p 27320
27/01/2015 1.92p 1.92p 1.90p 1.92p 3000
26/01/2015 1.88p 1.91p 1.88p 1.91p 200008
23/01/2015 1.88p 1.90p 1.85p 1.88p 26000
22/01/2015 1.88p 1.88p 1.86p 1.88p 10080
21/01/2015 1.88p 1.88p 1.88p 1.88p 0
20/01/2015 1.88p 1.90p 1.88p 1.88p 2100
19/01/2015 1.88p 1.88p 1.88p 1.88p 0
16/01/2015 1.88p 1.88p 1.86p 1.88p 15000
15/01/2015 1.86p 1.88p 1.86p 1.88p 28834
14/01/2015 1.85p 1.86p 1.83p 1.86p 55397
13/01/2015 1.85p 1.85p 1.85p 1.85p 0
12/01/2015 1.85p 1.85p 1.85p 1.85p 0
09/01/2015 1.84p 1.87p 1.84p 1.85p 5360
08/01/2015 1.83p 1.83p 1.83p 1.83p 0
07/01/2015 1.83p 1.83p 1.83p 1.83p 0
06/01/2015 1.83p 1.83p 1.83p 1.83p 0
05/01/2015 1.82p 1.83p 1.81p 1.83p 0
02/01/2015 1.81p 1.81p 1.81p 1.81p 0
31/12/2014 1.81p 1.81p 1.81p 1.81p 0
30/12/2014 1.81p 1.81p 1.81p 1.81p 0
29/12/2014 1.81p 1.81p 1.81p 1.81p 0
24/12/2014 1.81p 1.81p 1.81p 1.81p 0
23/12/2014 1.80p 1.81p 1.79p 1.81p 0
22/12/2014 1.79p 1.82p 1.79p 1.80p 15000

*Close Price adjusted for both dividends and splits