First Pacific Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	2.984	3.024	2.974	2.984	2.454	1,644,386
2023-08-15	3.014	3.043	3.004	3.034	2.495	1,032,243
2023-08-14	2.984	3.043	2.944	3.014	2.478	2,296,400
2023-08-11	3.004	3.063	2.984	3.034	2.495	1,626,000
2023-08-10	2.964	3.043	2.954	3.034	2.495	3,718,000
2023-08-09	2.954	2.974	2.914	2.954	2.429	1,829,996
2023-08-08	2.894	2.984	2.884	2.974	2.445	4,052,000
2023-08-07	2.884	2.894	2.864	2.884	2.371	1,429,036
2023-08-04	2.844	2.904	2.844	2.894	2.380	2,156,000
2023-08-03	2.814	2.874	2.804	2.854	2.347	1,609,130
2023-08-02	2.874	2.894	2.804	2.834	2.330	2,670,000
2023-08-01	2.834	2.904	2.834	2.904	2.388	2,946,000
2023-07-31	2.834	2.844	2.784	2.814	2.314	2,621,819
2023-07-28	2.804	2.844	2.754	2.824	2.322	2,941,950
2023-07-27	2.814	2.864	2.804	2.814	2.314	1,502,141
2023-07-26	2.894	2.894	2.814	2.824	2.322	1,578,000
2023-07-25	2.874	2.894	2.824	2.884	2.371	2,091,550
2023-07-24	2.884	2.894	2.844	2.844	2.339	3,302,000
2023-07-21	2.844	2.884	2.834	2.884	2.371	2,016,385
2023-07-20	2.804	2.854	2.804	2.824	2.322	1,662,000
2023-07-19	2.824	2.824	2.774	2.804	2.306	2,438,000
2023-07-18	2.894	2.904	2.824	2.824	2.322	2,602,000
2023-07-14	2.924	2.924	2.874	2.894	2.380	1,363,736
2023-07-13	2.934	2.944	2.894	2.904	2.388	2,474,000
2023-07-12	2.914	2.934	2.894	2.904	2.388	1,266,000
2023-07-11	2.904	2.944	2.894	2.914	2.396	2,876,000
2023-07-10	2.894	2.914	2.864	2.904	2.388	2,777,426
2023-07-07	2.904	2.924	2.844	2.914	2.396	4,362,998
2023-07-06	2.884	2.964	2.854	2.914	2.396	8,848,000
2023-07-05	2.764	2.884	2.754	2.834	2.330	23,568,000
2023-07-04	2.774	2.774	2.724	2.744	2.257	8,808,000
2023-07-03	2.724	2.794	2.714	2.754	2.265	16,506,449
2023-06-30	2.694	2.724	2.684	2.704	2.224	2,718,000
2023-06-29	2.764	2.764	2.684	2.694	2.216	2,580,183
2023-06-28	2.784	2.804	2.764	2.774	2.281	1,994,000
2023-06-27	2.814	2.834	2.784	2.784	2.289	926,000
2023-06-26	2.744	2.834	2.734	2.794	2.298	4,912,000
2023-06-23	2.784	2.824	2.744	2.764	2.273	1,808,000
2023-06-21	2.744	2.814	2.734	2.794	2.298	2,849,064
2023-06-20	2.874	2.884	2.754	2.764	2.273	1,780,000
2023-06-19	2.984	2.984	2.924	2.954	2.335	1,474,500
2023-06-16	2.994	3.014	2.944	2.954	2.335	5,246,000
2023-06-15	3.014	3.024	2.934	2.964	2.342	2,674,000
2023-06-14	3.123	3.123	2.994	3.004	2.374	3,475,200
2023-06-13	3.073	3.143	3.043	3.103	2.453	3,754,009
2023-06-12	3.063	3.083	3.004	3.063	2.421	1,854,000
2023-06-09	3.004	3.083	3.004	3.053	2.413	1,034,000
2023-06-08	3.073	3.143	3.004	3.034	2.398	4,581,482
2023-06-07	3.034	3.083	3.034	3.063	2.421	1,161,264
2023-06-06	3.004	3.093	3.004	3.073	2.429	2,938,000
2023-06-05	2.994	3.043	2.974	3.024	2.390	2,176,000
2023-06-02	2.994	3.073	2.994	3.004	2.374	3,497,071
2023-06-01	2.924	2.984	2.924	2.954	2.335	1,339,164
2023-05-31	3.063	3.063	2.904	2.924	2.311	5,699,000
2023-05-30	3.043	3.103	3.034	3.083	2.437	4,196,000
2023-05-29	3.073	3.083	2.964	3.043	2.406	7,681,071
2023-05-25	3.083	3.113	3.043	3.073	2.429	7,233,500
2023-05-24	3.073	3.093	3.043	3.083	2.437	3,894,000
2023-05-23	2.984	3.073	2.984	3.053	2.413	5,571,400
2023-05-22	2.974	2.994	2.944	2.994	2.366	1,663,383

← NewerPage 14 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.