First Pacific Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	2.784	2.784	2.714	2.714	2.145	7,412,000
2023-02-17	2.804	2.824	2.784	2.794	2.208	1,801,579
2023-02-16	2.844	2.884	2.794	2.804	2.216	3,508,000
2023-02-15	2.794	2.834	2.784	2.834	2.240	3,888,037
2023-02-14	2.824	2.834	2.784	2.814	2.224	2,277,500
2023-02-13	2.814	2.844	2.794	2.814	2.224	1,725,000
2023-02-10	2.794	2.834	2.794	2.804	2.216	2,363,083
2023-02-09	2.824	2.844	2.814	2.814	2.224	2,682,369
2023-02-08	2.804	2.834	2.754	2.814	2.224	4,914,000
2023-02-07	2.744	2.824	2.744	2.804	2.216	4,546,260
2023-02-06	2.724	2.744	2.684	2.724	2.153	4,293,000
2023-02-03	2.774	2.774	2.694	2.724	2.153	2,791,581
2023-02-02	2.754	2.814	2.754	2.774	2.193	2,121,328
2023-02-01	2.744	2.754	2.704	2.754	2.177	4,866,338
2023-01-31	2.734	2.744	2.694	2.724	2.153	4,320,709
2023-01-30	2.754	2.754	2.674	2.714	2.145	4,267,985
2023-01-27	2.694	2.754	2.694	2.754	2.177	4,564,000
2023-01-26	2.644	2.714	2.644	2.694	2.129	2,788,840
2023-01-20	2.594	2.644	2.594	2.634	2.082	2,156,000
2023-01-19	2.634	2.634	2.575	2.584	2.043	758,544
2023-01-18	2.624	2.654	2.604	2.614	2.066	993,700
2023-01-17	2.684	2.684	2.604	2.624	2.074	2,000,000
2023-01-16	2.614	2.714	2.614	2.644	2.090	3,384,000
2023-01-13	2.525	2.624	2.515	2.594	2.051	2,838,000
2023-01-12	2.505	2.535	2.475	2.525	1.995	3,494,000
2023-01-11	2.435	2.505	2.435	2.495	1.972	2,851,000
2023-01-10	2.465	2.485	2.425	2.435	1.924	1,854,000
2023-01-09	2.455	2.475	2.435	2.465	1.948	1,507,300
2023-01-06	2.495	2.505	2.415	2.425	1.917	2,238,000
2023-01-05	2.455	2.505	2.445	2.475	1.956	3,346,625
2023-01-04	2.305	2.425	2.305	2.415	1.909	7,309,276
2023-01-03	2.305	2.315	2.265	2.305	1.822	5,054,650
2022-12-30	2.335	2.345	2.305	2.325	1.838	1,486,000
2022-12-29	2.365	2.365	2.315	2.335	1.846	2,156,250
2022-12-28	2.345	2.385	2.335	2.375	1.877	3,178,000
2022-12-23	2.365	2.375	2.345	2.355	1.861	1,231,193
2022-12-22	2.345	2.375	2.325	2.355	1.861	5,429,996
2022-12-21	2.335	2.335	2.305	2.335	1.846	1,745,300
2022-12-20	2.375	2.375	2.325	2.335	1.846	3,750,000
2022-12-19	2.485	2.485	2.405	2.415	1.909	2,353,000
2022-12-16	2.445	2.475	2.395	2.465	1.948	7,228,319
2022-12-15	2.525	2.525	2.415	2.445	1.932	1,898,000
2022-12-14	2.515	2.545	2.495	2.505	1.980	3,590,400
2022-12-13	2.495	2.515	2.465	2.515	1.988	3,334,000
2022-12-12	2.535	2.535	2.445	2.475	1.956	3,892,000
2022-12-09	2.485	2.545	2.475	2.535	2.003	3,136,000
2022-12-08	2.385	2.475	2.385	2.475	1.956	2,522,512
2022-12-07	2.405	2.435	2.355	2.365	1.869	3,494,654
2022-12-06	2.395	2.435	2.355	2.425	1.917	4,789,612
2022-12-05	2.355	2.435	2.325	2.415	1.909	6,247,242
2022-12-02	2.395	2.445	2.305	2.315	1.830	4,303,842
2022-12-01	2.475	2.495	2.405	2.425	1.917	3,316,000
2022-11-30	2.395	2.435	2.355	2.435	1.924	4,368,562
2022-11-29	2.245	2.405	2.245	2.405	1.901	2,749,207
2022-11-28	2.295	2.305	2.235	2.245	1.775	1,816,000
2022-11-25	2.295	2.335	2.275	2.325	1.838	2,182,000
2022-11-24	2.195	2.295	2.195	2.275	1.798	3,010,000
2022-11-23	2.205	2.205	2.175	2.175	1.719	12,190,000
2022-11-22	2.215	2.225	2.175	2.205	1.743	7,760,018
2022-11-21	2.255	2.265	2.205	2.235	1.767	2,529,776

← NewerPage 16 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.