First Pacific Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.775 | 4.810 | 4.600 | 4.615 | 4.615 | 7,286,000 |
| 2026-10-16 | 4.890 | 4.890 | 4.770 | 4.860 | 4.860 | 6,671,873 |
| 2026-10-15 | 4.995 | 4.995 | 4.855 | 4.875 | 4.875 | 5,914,250 |
| 2026-10-14 | 5.040 | 5.040 | 4.890 | 4.940 | 4.940 | 4,942,000 |
| 2026-10-13 | 4.995 | 5.060 | 4.965 | 4.985 | 4.985 | 6,788,000 |
| 2026-10-12 | 4.895 | 5.000 | 4.895 | 4.985 | 4.985 | 5,928,000 |
| 2026-10-09 | 4.780 | 4.900 | 4.770 | 4.895 | 4.895 | 2,576,500 |
| 2026-10-08 | 4.785 | 4.835 | 4.750 | 4.775 | 4.775 | 3,997,614 |
| 2026-10-07 | 4.760 | 4.790 | 4.730 | 4.780 | 4.780 | 7,382,929 |
| 2026-10-06 | 4.750 | 4.760 | 4.710 | 4.755 | 4.755 | 4,452,704 |
| 2026-10-05 | 4.800 | 4.810 | 4.715 | 4.780 | 4.780 | 3,370,704 |
| 2026-10-02 | 4.850 | 4.850 | 4.715 | 4.785 | 4.785 | 3,734,002 |
| 2026-09-30 | 4.820 | 4.850 | 4.780 | 4.835 | 4.835 | 1,878,000 |
| 2026-09-29 | 4.850 | 4.850 | 4.785 | 4.795 | 4.795 | 2,397,545 |
| 2026-09-28 | 4.770 | 4.865 | 4.770 | 4.850 | 4.850 | 3,924,071 |
| 2026-09-25 | 4.800 | 4.800 | 4.695 | 4.760 | 4.760 | 3,828,328 |
| 2026-09-24 | 4.830 | 4.830 | 4.725 | 4.765 | 4.765 | 2,680,440 |
| 2026-09-23 | 4.810 | 4.855 | 4.805 | 4.830 | 4.830 | 2,360,550 |
| 2026-09-22 | 4.865 | 4.865 | 4.775 | 4.795 | 4.795 | 4,412,800 |
| 2026-09-21 | 4.790 | 4.830 | 4.725 | 4.810 | 4.810 | 2,525,844 |
| 2026-09-18 | 4.795 | 4.815 | 4.750 | 4.780 | 4.780 | 4,748,000 |
| 2026-09-17 | 4.835 | 4.835 | 4.740 | 4.805 | 4.805 | 4,542,577 |
| 2026-09-16 | 4.780 | 4.845 | 4.745 | 4.820 | 4.820 | 2,741,644 |
| 2026-09-15 | 4.900 | 4.950 | 4.730 | 4.740 | 4.740 | 6,947,000 |
| 2026-09-14 | 5.000 | 5.000 | 4.900 | 4.905 | 4.905 | 3,516,405 |
| 2026-09-11 | 5.035 | 5.035 | 4.900 | 4.970 | 4.970 | 3,224,858 |
| 2026-09-10 | 5.050 | 5.050 | 4.955 | 5.015 | 5.015 | 2,412,623 |
| 2026-09-09 | 5.030 | 5.050 | 5.000 | 5.010 | 5.010 | 3,722,000 |
| 2026-09-08 | 5.035 | 5.065 | 4.960 | 5.020 | 5.020 | 3,458,601 |
| 2026-09-07 | 5.120 | 5.140 | 5.070 | 5.130 | 5.000 | 1,639,933 |
| 2026-09-04 | 5.100 | 5.115 | 5.050 | 5.095 | 4.966 | 2,755,000 |
| 2026-09-03 | 5.030 | 5.080 | 5.020 | 5.035 | 4.907 | 3,058,000 |
| 2026-09-02 | 5.025 | 5.050 | 4.925 | 4.975 | 4.849 | 4,273,000 |
| 2026-09-01 | 4.990 | 5.035 | 4.960 | 5.015 | 4.888 | 3,254,264 |
| 2026-08-31 | 5.050 | 5.050 | 4.930 | 4.980 | 4.854 | 4,032,000 |
| 2026-08-28 | 5.060 | 5.075 | 4.970 | 5.050 | 4.922 | 3,453,325 |
| 2026-08-27 | 5.100 | 5.175 | 4.980 | 5.025 | 4.898 | 4,306,000 |
| 2026-08-26 | 5.175 | 5.200 | 5.070 | 5.100 | 4.971 | 3,118,000 |
| 2026-08-25 | 5.200 | 5.205 | 5.150 | 5.175 | 5.044 | 1,521,531 |
| 2026-08-24 | 5.185 | 5.205 | 5.115 | 5.200 | 5.068 | 1,355,531 |
| 2026-08-21 | 5.185 | 5.185 | 5.130 | 5.185 | 5.054 | 1,591,078 |
| 2026-08-20 | 5.050 | 5.180 | 5.050 | 5.125 | 4.995 | 3,448,000 |
| 2026-08-19 | 5.160 | 5.160 | 5.030 | 5.030 | 4.903 | 3,247,261 |
| 2026-08-18 | 5.165 | 5.190 | 5.110 | 5.170 | 5.039 | 1,699,220 |
| 2026-08-17 | 5.290 | 5.315 | 5.205 | 5.205 | 5.073 | 1,819,325 |
| 2026-08-14 | 5.240 | 5.255 | 5.210 | 5.235 | 5.102 | 1,886,450 |
| 2026-08-13 | 5.360 | 5.360 | 5.190 | 5.215 | 5.083 | 5,385,384 |
| 2026-08-12 | 5.400 | 5.400 | 5.245 | 5.250 | 5.117 | 2,938,551 |
| 2026-08-11 | 5.295 | 5.390 | 5.290 | 5.335 | 5.200 | 4,216,800 |
| 2026-08-10 | 5.295 | 5.305 | 5.225 | 5.260 | 5.127 | 2,725,803 |
| 2026-08-07 | 5.380 | 5.420 | 5.250 | 5.300 | 5.166 | 2,433,565 |
| 2026-08-06 | 5.400 | 5.415 | 5.300 | 5.355 | 5.219 | 1,965,705 |
| 2026-08-05 | 5.370 | 5.435 | 5.315 | 5.395 | 5.258 | 2,718,425 |
| 2026-08-04 | 5.520 | 5.520 | 5.340 | 5.370 | 5.234 | 2,690,000 |
| 2026-08-03 | 5.610 | 5.610 | 5.365 | 5.460 | 5.322 | 4,202,275 |
| 2026-07-31 | 5.560 | 5.620 | 5.550 | 5.600 | 5.458 | 2,658,000 |
| 2026-07-30 | 5.560 | 5.620 | 5.540 | 5.620 | 5.478 | 5,962,530 |
| 2026-07-29 | 5.520 | 5.610 | 5.510 | 5.540 | 5.400 | 2,879,380 |
| 2026-07-28 | 5.440 | 5.510 | 5.410 | 5.510 | 5.370 | 4,137,956 |
| 2026-07-27 | 5.390 | 5.450 | 5.350 | 5.390 | 5.253 | 1,728,000 |
Page 1 of 2 · 64 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.