First Pacific Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	2.994	3.073	2.984	3.053	2.254	1,982,000
2022-02-28	3.063	3.083	3.004	3.053	2.254	2,948,000
2022-02-25	3.093	3.113	3.043	3.093	2.283	2,810,000
2022-02-24	3.193	3.233	3.043	3.083	2.276	5,778,142
2022-02-23	3.173	3.243	3.173	3.213	2.372	2,205,011
2022-02-22	3.273	3.273	3.123	3.213	2.372	5,195,000
2022-02-21	3.393	3.393	3.283	3.293	2.431	1,718,000
2022-02-18	3.413	3.443	3.323	3.383	2.497	2,520,000
2022-02-17	3.453	3.463	3.353	3.383	2.497	3,208,000
2022-02-16	3.303	3.453	3.293	3.433	2.534	5,378,000
2022-02-15	3.293	3.413	3.293	3.353	2.475	4,746,700
2022-02-14	3.343	3.423	3.193	3.273	2.416	11,982,000
2022-02-11	3.363	3.383	3.283	3.363	2.482	4,297,720
2022-02-10	3.303	3.373	3.213	3.363	2.482	13,429,500
2022-02-09	3.193	3.323	3.183	3.273	2.416	10,373,500
2022-02-08	3.203	3.203	3.143	3.163	2.335	13,302,000
2022-02-07	3.073	3.233	3.073	3.193	2.357	12,998,000
2022-02-04	3.004	3.093	3.004	3.053	2.254	7,074,542
2022-01-31	3.004	3.024	2.964	2.994	2.210	2,210,000
2022-01-28	2.974	3.004	2.954	2.984	2.202	4,996,000
2022-01-27	2.984	2.994	2.954	2.974	2.195	2,307,696
2022-01-26	2.974	2.994	2.924	2.964	2.188	9,279,985
2022-01-25	2.974	2.984	2.924	2.964	2.188	2,306,000
2022-01-24	3.024	3.024	2.964	3.014	2.225	2,284,000
2022-01-21	2.964	3.034	2.964	3.014	2.225	3,889,000
2022-01-20	2.994	3.014	2.964	2.984	2.202	2,486,000
2022-01-19	2.974	3.024	2.944	2.984	2.202	2,872,000
2022-01-18	2.964	2.964	2.914	2.964	2.188	2,204,018
2022-01-17	2.954	2.984	2.904	2.944	2.173	2,000,000
2022-01-14	2.884	3.034	2.884	2.994	2.210	4,593,944
2022-01-13	2.854	2.904	2.854	2.874	2.121	2,172,000
2022-01-12	2.854	2.884	2.854	2.884	2.129	1,439,342
2022-01-11	2.834	2.904	2.834	2.864	2.114	2,483,071
2022-01-10	2.824	2.834	2.784	2.824	2.085	1,218,000
2022-01-07	2.814	2.824	2.774	2.794	2.062	2,537,064
2022-01-06	2.884	2.884	2.804	2.834	2.092	1,182,000
2022-01-05	2.854	2.894	2.834	2.864	2.114	3,880,000
2022-01-04	2.894	2.904	2.864	2.884	2.129	2,621,221
2022-01-03	2.874	2.894	2.854	2.874	2.121	959,570
2021-12-31	2.844	2.884	2.844	2.864	2.114	3,808,614
2021-12-30	2.874	2.874	2.834	2.854	2.107	4,352,000
2021-12-29	2.894	2.894	2.834	2.854	2.107	780,000
2021-12-28	2.844	2.894	2.824	2.884	2.129	5,071,474
2021-12-24	2.864	2.884	2.804	2.844	2.099	2,763,396
2021-12-23	2.804	2.854	2.784	2.854	2.107	2,382,000
2021-12-22	2.794	2.844	2.784	2.844	2.099	1,262,137
2021-12-21	2.804	2.824	2.764	2.814	2.077	1,947,894
2021-12-20	2.874	2.894	2.754	2.794	2.062	4,035,950
2021-12-17	2.864	2.914	2.864	2.914	2.151	5,326,303
2021-12-16	2.864	2.934	2.864	2.904	2.144	6,011,074
2021-12-15	2.904	2.934	2.844	2.894	2.136	3,671,722
2021-12-14	2.904	2.954	2.894	2.944	2.173	4,346,000
2021-12-13	2.864	2.914	2.824	2.904	2.144	7,406,745
2021-12-10	2.944	2.954	2.834	2.864	2.114	13,474,000
2021-12-09	2.824	2.944	2.814	2.924	2.158	22,409,250
2021-12-08	2.834	2.854	2.804	2.804	2.070	3,376,588
2021-12-07	2.814	2.834	2.714	2.824	2.085	4,669,342
2021-12-06	2.774	2.854	2.774	2.794	2.062	5,686,000
2021-12-03	2.844	2.864	2.814	2.834	2.092	6,660,726
2021-12-02	2.824	2.874	2.814	2.844	2.099	4,430,208

← NewerPage 20 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.1300 HKD
2026-05-28	0.1400 HKD
2025-12-16	0.0115 HKD
2025-09-09	0.1297 HKD
2025-06-20	0.1347 HKD
2024-09-05	0.1197 HKD
2024-06-18	0.1247 HKD
2023-09-06	0.1048 HKD
2023-06-20	0.1148 HKD
2022-09-14	0.1048 HKD
2022-06-22	0.0998 HKD
2021-09-09	0.0898 HKD
2021-06-16	0.0748 HKD
2020-09-10	0.0699 HKD
2020-06-19	0.0699 HKD
2019-09-09	0.0649 HKD
2019-06-25	0.0549 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.