First Pacific Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	2.834	2.894	2.774	2.864	2.114	5,902,000
2021-11-30	2.904	2.904	2.784	2.794	2.062	6,150,975
2021-11-29	2.854	2.924	2.834	2.904	2.144	4,852,000
2021-11-26	2.914	2.944	2.854	2.884	2.129	3,462,239
2021-11-25	2.934	2.974	2.924	2.944	2.173	2,269,250
2021-11-24	2.924	3.004	2.924	2.974	2.195	3,483,625
2021-11-23	2.914	2.984	2.894	2.934	2.166	2,034,000
2021-11-22	2.914	2.954	2.894	2.924	2.158	2,232,536
2021-11-19	2.994	2.994	2.904	2.934	2.166	2,760,000
2021-11-18	3.053	3.053	2.974	2.974	2.195	1,846,000
2021-11-17	3.043	3.083	2.994	3.063	2.261	2,037,000
2021-11-16	3.034	3.103	2.994	3.063	2.261	1,748,000
2021-11-15	3.014	3.024	2.944	2.994	2.210	3,028,000
2021-11-12	3.043	3.073	2.954	2.994	2.210	2,054,000
2021-11-11	2.914	3.034	2.904	3.034	2.239	3,012,000
2021-11-10	2.934	2.934	2.844	2.914	2.151	2,166,239
2021-11-09	2.934	2.974	2.934	2.964	2.188	1,542,380
2021-11-08	2.994	2.994	2.904	2.934	2.166	3,322,033
2021-11-05	3.004	3.024	2.954	2.984	2.202	3,728,033
2021-11-04	2.994	3.043	2.974	3.004	2.217	1,766,000
2021-11-03	3.043	3.063	2.974	3.014	2.225	2,474,000
2021-11-02	3.053	3.123	3.024	3.043	2.247	3,624,717
2021-11-01	3.133	3.133	3.004	3.053	2.254	2,008,000
2021-10-29	3.093	3.133	3.073	3.103	2.291	2,928,542
2021-10-28	3.163	3.163	3.053	3.093	2.283	2,900,776
2021-10-27	3.183	3.223	3.103	3.113	2.298	3,842,300
2021-10-26	3.053	3.193	3.004	3.153	2.328	7,748,000
2021-10-25	3.153	3.173	3.043	3.053	2.254	4,470,000
2021-10-22	3.133	3.173	3.083	3.153	2.328	2,792,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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