First Pacific Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 3.802 | 3.882 | 3.782 | 3.812 | 3.239 | 6,096,058 |
| 2024-05-10 | 3.722 | 3.812 | 3.692 | 3.802 | 3.231 | 5,346,000 |
| 2024-05-09 | 3.652 | 3.742 | 3.612 | 3.712 | 3.154 | 5,572,000 |
| 2024-05-08 | 3.632 | 3.672 | 3.612 | 3.652 | 3.104 | 4,446,288 |
| 2024-05-07 | 3.632 | 3.672 | 3.592 | 3.622 | 3.078 | 8,586,000 |
| 2024-05-06 | 3.592 | 3.702 | 3.592 | 3.632 | 3.087 | 4,691,657 |
| 2024-05-03 | 3.522 | 3.612 | 3.493 | 3.592 | 3.053 | 5,442,000 |
| 2024-05-02 | 3.672 | 3.682 | 3.393 | 3.512 | 2.985 | 12,622,000 |
| 2024-04-30 | 3.692 | 3.802 | 3.622 | 3.662 | 3.112 | 8,596,482 |
| 2024-04-29 | 3.602 | 3.662 | 3.592 | 3.662 | 3.112 | 3,919,866 |
| 2024-04-26 | 3.592 | 3.612 | 3.552 | 3.572 | 3.036 | 6,290,000 |
| 2024-04-25 | 3.652 | 3.682 | 3.552 | 3.572 | 3.036 | 9,400,000 |
| 2024-04-24 | 3.642 | 3.682 | 3.622 | 3.642 | 3.095 | 5,358,000 |
| 2024-04-23 | 3.602 | 3.712 | 3.592 | 3.642 | 3.095 | 11,000,830 |
| 2024-04-22 | 3.602 | 3.642 | 3.592 | 3.612 | 3.070 | 2,072,751 |
| 2024-04-19 | 3.692 | 3.742 | 3.572 | 3.612 | 3.070 | 11,255,880 |
| 2024-04-18 | 3.592 | 3.632 | 3.532 | 3.572 | 3.036 | 3,252,000 |
| 2024-04-17 | 3.612 | 3.672 | 3.582 | 3.622 | 3.078 | 4,546,250 |
| 2024-04-16 | 3.772 | 3.792 | 3.612 | 3.632 | 3.087 | 5,478,114 |
| 2024-04-15 | 3.782 | 3.822 | 3.732 | 3.792 | 3.222 | 2,357,800 |
| 2024-04-12 | 3.822 | 3.852 | 3.802 | 3.812 | 3.239 | 2,684,356 |
| 2024-04-11 | 3.802 | 3.852 | 3.792 | 3.832 | 3.256 | 3,463,300 |
| 2024-04-10 | 3.812 | 3.842 | 3.782 | 3.812 | 3.239 | 3,135,587 |
| 2024-04-09 | 3.822 | 3.842 | 3.782 | 3.812 | 3.239 | 2,051,717 |
| 2024-04-08 | 3.932 | 3.942 | 3.802 | 3.822 | 3.248 | 5,713,304 |
| 2024-04-05 | 3.932 | 3.981 | 3.892 | 3.912 | 3.324 | 3,720,000 |
| 2024-04-03 | 3.962 | 3.962 | 3.842 | 3.962 | 3.366 | 6,325,996 |
| 2024-04-02 | 3.902 | 3.991 | 3.902 | 3.962 | 3.366 | 5,520,315 |
| 2024-03-28 | 3.872 | 3.991 | 3.812 | 3.932 | 3.341 | 8,656,000 |
| 2024-03-27 | 3.652 | 3.922 | 3.592 | 3.812 | 3.239 | 15,591,000 |
| 2024-03-26 | 3.782 | 3.792 | 3.572 | 3.622 | 3.078 | 6,155,438 |
| 2024-03-25 | 3.842 | 3.842 | 3.772 | 3.782 | 3.214 | 2,332,195 |
| 2024-03-22 | 3.832 | 3.832 | 3.742 | 3.812 | 3.239 | 2,560,065 |
| 2024-03-21 | 3.732 | 3.862 | 3.712 | 3.812 | 3.239 | 3,701,515 |
| 2024-03-20 | 3.702 | 3.702 | 3.662 | 3.682 | 3.129 | 1,804,000 |
| 2024-03-19 | 3.642 | 3.812 | 3.642 | 3.682 | 3.129 | 5,561,271 |
| 2024-03-18 | 3.642 | 3.682 | 3.632 | 3.642 | 3.095 | 1,281,677 |
| 2024-03-15 | 3.652 | 3.692 | 3.622 | 3.662 | 3.112 | 3,060,942 |
| 2024-03-14 | 3.662 | 3.742 | 3.642 | 3.702 | 3.146 | 5,369,474 |
| 2024-03-13 | 3.622 | 3.692 | 3.612 | 3.652 | 3.104 | 3,195,883 |
| 2024-03-12 | 3.612 | 3.622 | 3.532 | 3.602 | 3.061 | 2,784,394 |
| 2024-03-11 | 3.582 | 3.652 | 3.522 | 3.592 | 3.053 | 3,739,394 |
| 2024-03-08 | 3.672 | 3.702 | 3.552 | 3.582 | 3.044 | 7,084,000 |
| 2024-03-07 | 3.263 | 3.782 | 3.263 | 3.742 | 3.180 | 18,618,789 |
| 2024-03-06 | 3.223 | 3.313 | 3.193 | 3.273 | 2.781 | 3,706,018 |
| 2024-03-05 | 3.263 | 3.283 | 3.213 | 3.243 | 2.756 | 2,211,875 |
| 2024-03-04 | 3.193 | 3.363 | 3.133 | 3.293 | 2.798 | 10,936,470 |
| 2024-03-01 | 3.163 | 3.203 | 3.123 | 3.183 | 2.705 | 3,208,009 |
| 2024-02-29 | 3.163 | 3.193 | 3.153 | 3.153 | 2.680 | 2,800,510 |
| 2024-02-28 | 3.193 | 3.193 | 3.163 | 3.163 | 2.688 | 2,398,000 |
| 2024-02-27 | 3.203 | 3.243 | 3.153 | 3.213 | 2.730 | 2,101,246 |
| 2024-02-26 | 3.233 | 3.243 | 3.153 | 3.183 | 2.705 | 2,854,276 |
| 2024-02-23 | 3.223 | 3.253 | 3.193 | 3.223 | 2.739 | 3,055,216 |
| 2024-02-22 | 3.163 | 3.243 | 3.163 | 3.233 | 2.747 | 4,241,232 |
| 2024-02-21 | 3.163 | 3.233 | 3.133 | 3.183 | 2.705 | 4,571,171 |
| 2024-02-20 | 3.193 | 3.203 | 3.143 | 3.153 | 2.680 | 2,712,000 |
| 2024-02-19 | 3.093 | 3.173 | 3.073 | 3.173 | 2.697 | 2,942,000 |
| 2024-02-16 | 3.004 | 3.103 | 3.004 | 3.093 | 2.629 | 3,973,071 |
| 2024-02-15 | 3.004 | 3.043 | 2.984 | 3.024 | 2.569 | 4,814,000 |
| 2024-02-14 | 3.014 | 3.043 | 2.964 | 3.024 | 2.569 | 3,386,000 |
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.