First Pacific Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 3.043 | 3.053 | 2.984 | 3.014 | 2.561 | 3,640,000 |
| 2024-02-08 | 2.994 | 3.053 | 2.994 | 3.043 | 2.586 | 4,708,031 |
| 2024-02-07 | 3.024 | 3.043 | 2.984 | 2.994 | 2.544 | 2,012,982 |
| 2024-02-06 | 3.004 | 3.034 | 2.994 | 3.014 | 2.561 | 2,047,854 |
| 2024-02-05 | 3.024 | 3.024 | 2.974 | 3.004 | 2.552 | 2,195,650 |
| 2024-02-02 | 3.014 | 3.053 | 2.994 | 3.004 | 2.552 | 2,194,700 |
| 2024-02-01 | 3.004 | 3.024 | 2.964 | 3.004 | 2.552 | 3,152,000 |
| 2024-01-31 | 2.994 | 3.014 | 2.964 | 2.964 | 2.518 | 3,442,000 |
| 2024-01-30 | 3.024 | 3.034 | 2.994 | 3.014 | 2.561 | 3,366,000 |
| 2024-01-29 | 2.984 | 3.063 | 2.964 | 3.043 | 2.586 | 3,457,614 |
| 2024-01-26 | 3.014 | 3.024 | 2.974 | 2.974 | 2.527 | 3,177,000 |
| 2024-01-25 | 3.043 | 3.043 | 2.994 | 3.014 | 2.561 | 3,738,614 |
| 2024-01-24 | 3.014 | 3.034 | 2.954 | 3.014 | 2.561 | 3,087,672 |
| 2024-01-23 | 2.994 | 3.024 | 2.944 | 2.964 | 2.518 | 3,105,254 |
| 2024-01-22 | 3.093 | 3.093 | 2.984 | 2.994 | 2.544 | 3,866,168 |
| 2024-01-19 | 3.053 | 3.093 | 3.043 | 3.063 | 2.603 | 2,589,549 |
| 2024-01-18 | 3.053 | 3.093 | 3.043 | 3.063 | 2.603 | 3,268,393 |
| 2024-01-17 | 3.093 | 3.103 | 3.043 | 3.043 | 2.586 | 3,861,275 |
| 2024-01-16 | 3.163 | 3.213 | 3.103 | 3.123 | 2.654 | 2,221,670 |
| 2024-01-15 | 3.113 | 3.203 | 3.103 | 3.193 | 2.713 | 2,901,638 |
| 2024-01-12 | 3.043 | 3.113 | 3.043 | 3.103 | 2.637 | 1,858,000 |
| 2024-01-11 | 3.083 | 3.103 | 2.994 | 3.063 | 2.603 | 5,647,000 |
| 2024-01-10 | 3.083 | 3.123 | 3.073 | 3.093 | 2.629 | 2,059,700 |
| 2024-01-09 | 3.103 | 3.143 | 3.093 | 3.113 | 2.646 | 3,251,930 |
| 2024-01-08 | 3.103 | 3.123 | 3.093 | 3.103 | 2.637 | 2,683,072 |
| 2024-01-05 | 3.103 | 3.133 | 3.093 | 3.113 | 2.646 | 1,465,474 |
| 2024-01-04 | 3.133 | 3.133 | 3.034 | 3.103 | 2.637 | 3,209,074 |
| 2024-01-03 | 3.073 | 3.113 | 3.063 | 3.093 | 2.629 | 2,899,300 |
| 2024-01-02 | 3.103 | 3.123 | 3.063 | 3.113 | 2.646 | 2,347,528 |
| 2023-12-29 | 3.153 | 3.153 | 3.053 | 3.103 | 2.637 | 4,164,000 |
| 2023-12-28 | 3.123 | 3.173 | 3.103 | 3.143 | 2.671 | 2,438,000 |
| 2023-12-27 | 3.103 | 3.163 | 3.093 | 3.143 | 2.671 | 3,193,264 |
| 2023-12-22 | 3.143 | 3.183 | 3.073 | 3.093 | 2.629 | 2,200,590 |
| 2023-12-21 | 3.103 | 3.223 | 3.043 | 3.213 | 2.730 | 4,667,412 |
| 2023-12-20 | 3.093 | 3.143 | 3.053 | 3.083 | 2.620 | 4,242,466 |
| 2023-12-19 | 3.173 | 3.183 | 3.103 | 3.123 | 2.654 | 2,402,000 |
| 2023-12-18 | 3.223 | 3.263 | 3.183 | 3.203 | 2.722 | 2,993,413 |
| 2023-12-15 | 3.153 | 3.293 | 3.123 | 3.253 | 2.764 | 9,274,000 |
| 2023-12-14 | 3.053 | 3.153 | 2.974 | 3.143 | 2.671 | 4,112,708 |
| 2023-12-13 | 3.024 | 3.053 | 2.994 | 3.024 | 2.569 | 2,449,042 |
| 2023-12-12 | 3.063 | 3.073 | 3.024 | 3.034 | 2.578 | 1,265,717 |
| 2023-12-11 | 3.014 | 3.063 | 2.984 | 3.053 | 2.595 | 2,398,000 |
| 2023-12-08 | 2.994 | 3.053 | 2.984 | 3.034 | 2.578 | 1,667,500 |
| 2023-12-07 | 3.113 | 3.113 | 2.984 | 2.994 | 2.544 | 1,778,122 |
| 2023-12-06 | 3.034 | 3.133 | 3.034 | 3.113 | 2.646 | 2,315,071 |
| 2023-12-05 | 3.043 | 3.113 | 3.043 | 3.073 | 2.612 | 2,772,126 |
| 2023-12-04 | 3.053 | 3.113 | 3.004 | 3.063 | 2.603 | 3,423,640 |
| 2023-12-01 | 3.083 | 3.093 | 3.034 | 3.063 | 2.603 | 1,038,558 |
| 2023-11-30 | 3.073 | 3.113 | 3.014 | 3.083 | 2.620 | 3,091,069 |
| 2023-11-29 | 3.083 | 3.113 | 3.073 | 3.083 | 2.620 | 1,840,000 |
| 2023-11-28 | 3.093 | 3.133 | 3.063 | 3.103 | 2.637 | 2,924,000 |
| 2023-11-27 | 3.103 | 3.183 | 3.073 | 3.133 | 2.663 | 4,116,316 |
| 2023-11-24 | 3.113 | 3.133 | 3.083 | 3.113 | 2.646 | 2,552,000 |
| 2023-11-23 | 3.034 | 3.113 | 3.014 | 3.093 | 2.629 | 2,570,708 |
| 2023-11-22 | 3.014 | 3.073 | 3.004 | 3.043 | 2.586 | 1,588,628 |
| 2023-11-21 | 2.934 | 3.043 | 2.934 | 3.024 | 2.569 | 4,170,150 |
| 2023-11-20 | 2.864 | 2.954 | 2.844 | 2.944 | 2.501 | 8,082,350 |
| 2023-11-17 | 2.904 | 2.914 | 2.844 | 2.854 | 2.425 | 2,662,379 |
| 2023-11-16 | 2.974 | 3.063 | 2.914 | 2.924 | 2.485 | 4,396,136 |
| 2023-11-15 | 2.834 | 2.974 | 2.834 | 2.944 | 2.501 | 5,570,314 |
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.