First Pacific Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 3.493 | 3.512 | 3.443 | 3.493 | 3.072 | 1,815,531 |
| 2024-08-07 | 3.403 | 3.512 | 3.403 | 3.493 | 3.072 | 2,666,353 |
| 2024-08-06 | 3.393 | 3.473 | 3.393 | 3.423 | 3.010 | 2,300,000 |
| 2024-08-05 | 3.383 | 3.433 | 3.323 | 3.373 | 2.967 | 5,680,117 |
| 2024-08-02 | 3.393 | 3.453 | 3.373 | 3.413 | 3.002 | 2,638,000 |
| 2024-08-01 | 3.463 | 3.483 | 3.413 | 3.423 | 3.010 | 2,055,099 |
| 2024-07-31 | 3.383 | 3.503 | 3.383 | 3.473 | 3.054 | 2,098,000 |
| 2024-07-30 | 3.463 | 3.463 | 3.373 | 3.383 | 2.975 | 2,738,858 |
| 2024-07-29 | 3.433 | 3.453 | 3.393 | 3.423 | 3.010 | 858,000 |
| 2024-07-26 | 3.393 | 3.423 | 3.373 | 3.383 | 2.975 | 2,172,000 |
| 2024-07-25 | 3.443 | 3.453 | 3.373 | 3.393 | 2.984 | 3,647,102 |
| 2024-07-24 | 3.453 | 3.483 | 3.423 | 3.433 | 3.019 | 2,446,000 |
| 2024-07-23 | 3.403 | 3.463 | 3.403 | 3.423 | 3.010 | 1,981,968 |
| 2024-07-22 | 3.443 | 3.443 | 3.373 | 3.433 | 3.019 | 3,419,461 |
| 2024-07-19 | 3.512 | 3.512 | 3.413 | 3.413 | 3.002 | 8,360,953 |
| 2024-07-18 | 3.493 | 3.582 | 3.493 | 3.562 | 3.133 | 4,452,000 |
| 2024-07-17 | 3.493 | 3.542 | 3.463 | 3.483 | 3.063 | 3,106,000 |
| 2024-07-16 | 3.612 | 3.622 | 3.493 | 3.493 | 3.072 | 2,923,000 |
| 2024-07-15 | 3.572 | 3.692 | 3.562 | 3.612 | 3.177 | 4,411,000 |
| 2024-07-12 | 3.423 | 3.582 | 3.423 | 3.572 | 3.142 | 7,696,000 |
| 2024-07-11 | 3.393 | 3.413 | 3.353 | 3.403 | 2.993 | 4,007,262 |
| 2024-07-10 | 3.373 | 3.423 | 3.343 | 3.373 | 2.967 | 7,079,974 |
| 2024-07-09 | 3.512 | 3.512 | 3.343 | 3.353 | 2.949 | 12,648,000 |
| 2024-07-08 | 3.552 | 3.562 | 3.483 | 3.493 | 3.072 | 4,147,408 |
| 2024-07-05 | 3.542 | 3.572 | 3.512 | 3.532 | 3.107 | 2,958,584 |
| 2024-07-04 | 3.592 | 3.612 | 3.522 | 3.532 | 3.107 | 2,825,974 |
| 2024-07-03 | 3.682 | 3.682 | 3.542 | 3.562 | 3.133 | 4,830,000 |
| 2024-07-02 | 3.632 | 3.722 | 3.632 | 3.692 | 3.247 | 2,044,000 |
| 2024-06-28 | 3.602 | 3.682 | 3.592 | 3.622 | 3.186 | 2,810,000 |
| 2024-06-27 | 3.592 | 3.642 | 3.562 | 3.622 | 3.186 | 2,789,405 |
| 2024-06-26 | 3.632 | 3.632 | 3.532 | 3.602 | 3.168 | 3,282,000 |
| 2024-06-25 | 3.542 | 3.662 | 3.542 | 3.642 | 3.204 | 3,574,060 |
| 2024-06-24 | 3.552 | 3.552 | 3.483 | 3.522 | 3.098 | 3,040,162 |
| 2024-06-21 | 3.552 | 3.552 | 3.493 | 3.552 | 3.125 | 7,701,618 |
| 2024-06-20 | 3.622 | 3.622 | 3.542 | 3.542 | 3.116 | 2,388,600 |
| 2024-06-19 | 3.612 | 3.642 | 3.592 | 3.632 | 3.195 | 3,614,000 |
| 2024-06-18 | 3.582 | 3.632 | 3.532 | 3.562 | 3.133 | 6,790,000 |
| 2024-06-17 | 3.652 | 3.722 | 3.632 | 3.682 | 3.129 | 4,282,100 |
| 2024-06-14 | 3.692 | 3.692 | 3.632 | 3.652 | 3.104 | 2,980,000 |
| 2024-06-13 | 3.692 | 3.722 | 3.632 | 3.692 | 3.137 | 1,929,816 |
| 2024-06-12 | 3.672 | 3.682 | 3.622 | 3.652 | 3.104 | 5,552,000 |
| 2024-06-11 | 3.772 | 3.792 | 3.652 | 3.692 | 3.137 | 6,985,090 |
| 2024-06-07 | 3.792 | 3.832 | 3.712 | 3.772 | 3.205 | 2,572,638 |
| 2024-06-06 | 3.772 | 3.842 | 3.762 | 3.792 | 3.222 | 3,666,000 |
| 2024-06-05 | 3.792 | 3.792 | 3.732 | 3.742 | 3.180 | 2,944,000 |
| 2024-06-04 | 3.792 | 3.822 | 3.752 | 3.782 | 3.214 | 2,541,213 |
| 2024-06-03 | 3.782 | 3.872 | 3.762 | 3.812 | 3.239 | 4,108,000 |
| 2024-05-31 | 3.742 | 3.772 | 3.702 | 3.742 | 3.180 | 3,774,080 |
| 2024-05-30 | 3.792 | 3.812 | 3.702 | 3.722 | 3.163 | 10,543,020 |
| 2024-05-29 | 3.892 | 3.902 | 3.792 | 3.802 | 3.231 | 3,230,260 |
| 2024-05-28 | 3.792 | 3.892 | 3.792 | 3.892 | 3.307 | 2,868,000 |
| 2024-05-27 | 3.732 | 3.802 | 3.702 | 3.782 | 3.214 | 2,324,000 |
| 2024-05-24 | 3.662 | 3.742 | 3.662 | 3.722 | 3.163 | 3,189,080 |
| 2024-05-23 | 3.692 | 3.732 | 3.662 | 3.682 | 3.129 | 6,121,769 |
| 2024-05-22 | 3.692 | 3.712 | 3.672 | 3.692 | 3.137 | 3,510,000 |
| 2024-05-21 | 3.712 | 3.752 | 3.642 | 3.652 | 3.104 | 3,916,252 |
| 2024-05-20 | 3.712 | 3.762 | 3.672 | 3.712 | 3.154 | 6,866,000 |
| 2024-05-17 | 3.692 | 3.722 | 3.672 | 3.702 | 3.146 | 3,455,632 |
| 2024-05-16 | 3.792 | 3.802 | 3.672 | 3.692 | 3.137 | 7,213,000 |
| 2024-05-14 | 3.842 | 3.842 | 3.742 | 3.782 | 3.214 | 3,760,000 |
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.