First Pacific Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	2.794	2.804	2.704	2.804	2.383	2,548,300
2023-11-13	2.824	2.824	2.704	2.764	2.349	2,535,714
2023-11-10	2.804	2.814	2.744	2.774	2.357	1,490,000
2023-11-09	2.834	2.844	2.774	2.804	2.383	4,364,000
2023-11-08	2.894	2.914	2.784	2.804	2.383	6,920,000
2023-11-07	3.034	3.073	2.894	2.894	2.459	4,924,440
2023-11-06	3.024	3.073	3.014	3.053	2.595	2,203,250
2023-11-03	3.014	3.034	2.984	3.004	2.552	1,586,316
2023-11-02	2.964	3.034	2.934	3.024	2.569	1,590,000
2023-11-01	3.004	3.004	2.944	2.944	2.501	2,765,005
2023-10-31	2.954	2.994	2.944	2.954	2.510	2,352,000
2023-10-30	3.004	3.004	2.934	2.944	2.501	1,403,708
2023-10-27	3.024	3.024	2.974	3.004	2.552	2,911,835
2023-10-26	3.004	3.043	2.974	3.004	2.552	1,868,316
2023-10-25	3.043	3.053	2.984	2.994	2.544	1,402,261
2023-10-24	2.994	3.073	2.964	3.043	2.586	3,569,433
2023-10-20	2.994	3.043	2.984	3.014	2.561	1,351,000
2023-10-19	3.004	3.014	2.984	2.994	2.544	1,156,000
2023-10-18	2.994	3.083	2.994	3.014	2.561	2,294,000
2023-10-17	3.053	3.053	2.894	2.994	2.544	4,991,000
2023-10-16	3.133	3.143	3.014	3.034	2.578	2,354,000
2023-10-13	3.073	3.243	3.063	3.113	2.646	4,156,597
2023-10-12	2.994	3.073	2.974	3.073	2.612	4,660,000
2023-10-11	3.113	3.143	3.093	3.133	2.663	1,622,000
2023-10-10	3.123	3.133	3.083	3.093	2.629	1,387,000
2023-10-09	3.083	3.123	3.053	3.103	2.637	1,191,376
2023-10-06	3.024	3.093	3.024	3.093	2.629	1,768,560
2023-10-05	3.063	3.083	3.034	3.043	2.586	1,790,314
2023-10-04	3.093	3.093	2.994	3.043	2.586	5,200,314
2023-10-03	3.073	3.113	3.024	3.093	2.629	6,348,020
2023-09-29	3.253	3.253	3.063	3.093	2.629	4,045,000
2023-09-28	3.193	3.243	3.163	3.213	2.730	2,391,416
2023-09-27	3.293	3.303	3.183	3.223	2.739	2,110,000
2023-09-26	3.293	3.313	3.243	3.273	2.781	1,452,000
2023-09-25	3.293	3.313	3.273	3.313	2.815	2,282,812
2023-09-22	3.293	3.343	3.293	3.323	2.824	2,216,000
2023-09-21	3.343	3.343	3.263	3.273	2.781	2,821,551
2023-09-20	3.303	3.423	3.303	3.373	2.866	3,844,474
2023-09-19	3.343	3.343	3.283	3.333	2.832	1,604,000
2023-09-18	3.313	3.363	3.313	3.343	2.841	1,868,775
2023-09-15	3.263	3.363	3.233	3.323	2.824	6,232,489
2023-09-14	3.243	3.293	3.223	3.263	2.773	2,072,789
2023-09-13	3.203	3.253	3.183	3.213	2.730	2,522,087
2023-09-12	3.223	3.263	3.163	3.223	2.739	2,074,452
2023-09-11	3.143	3.303	3.143	3.283	2.790	4,716,000
2023-09-07	3.193	3.213	3.143	3.163	2.688	1,812,874
2023-09-06	3.143	3.223	3.143	3.213	2.730	2,725,000
2023-09-05	3.283	3.293	3.213	3.243	2.667	3,300,000
2023-09-04	3.353	3.363	3.263	3.303	2.716	4,068,000
2023-08-31	3.283	3.373	3.263	3.333	2.741	5,336,768
2023-08-30	3.273	3.293	3.243	3.273	2.691	4,400,000
2023-08-29	3.193	3.263	3.173	3.243	2.667	5,396,090
2023-08-28	3.043	3.213	3.043	3.213	2.642	6,884,980
2023-08-25	3.034	3.103	2.934	3.024	2.486	5,568,054
2023-08-24	2.954	3.043	2.954	3.043	2.503	2,766,000
2023-08-23	2.954	2.984	2.924	2.954	2.429	1,557,000
2023-08-22	2.894	3.004	2.894	2.984	2.454	2,682,000
2023-08-21	2.944	2.984	2.844	2.894	2.380	2,748,000
2023-08-18	2.944	2.974	2.944	2.944	2.421	2,804,000
2023-08-17	3.014	3.024	2.944	2.944	2.421	5,054,000

← NewerPage 13 of 21 · 1,229 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.