First Pacific Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	2.255	2.265	2.205	2.235	1.767	2,529,776
2022-11-18	2.295	2.315	2.255	2.265	1.790	4,722,138
2022-11-17	2.305	2.325	2.255	2.295	1.814	3,030,000
2022-11-16	2.375	2.375	2.295	2.315	1.830	3,234,000
2022-11-15	2.305	2.375	2.305	2.375	1.877	3,264,400
2022-11-14	2.315	2.375	2.305	2.315	1.830	2,299,497
2022-11-11	2.185	2.315	2.185	2.305	1.822	6,736,396
2022-11-10	2.135	2.145	2.106	2.125	1.680	3,554,000
2022-11-09	2.265	2.275	2.155	2.155	1.704	4,474,000
2022-11-08	2.265	2.305	2.225	2.245	1.775	2,831,000
2022-11-07	2.215	2.305	2.215	2.285	1.806	3,042,000
2022-11-04	2.195	2.235	2.155	2.235	1.767	5,689,200
2022-11-03	2.185	2.185	2.115	2.125	1.680	1,834,035
2022-11-02	2.175	2.195	2.125	2.185	1.727	1,584,000
2022-11-01	2.096	2.165	2.076	2.155	1.704	2,641,724
2022-10-31	2.185	2.185	2.076	2.076	1.640	3,550,000
2022-10-28	2.195	2.225	2.106	2.115	1.672	3,334,000
2022-10-27	2.245	2.245	2.185	2.185	1.727	4,126,000
2022-10-26	2.195	2.235	2.175	2.215	1.751	5,142,000
2022-10-25	2.125	2.205	2.125	2.175	1.719	4,945,000
2022-10-24	2.345	2.345	2.076	2.106	1.664	7,277,010
2022-10-21	2.335	2.365	2.275	2.355	1.861	3,352,000
2022-10-20	2.345	2.345	2.245	2.305	1.822	4,442,000
2022-10-19	2.325	2.415	2.325	2.375	1.877	1,992,000
2022-10-18	2.305	2.345	2.295	2.345	1.853	5,080,750
2022-10-17	2.385	2.395	2.295	2.295	1.814	1,817,121
2022-10-14	2.435	2.475	2.395	2.395	1.893	1,456,000
2022-10-13	2.425	2.475	2.405	2.425	1.917	1,090,000
2022-10-12	2.415	2.465	2.375	2.445	1.932	2,221,360
2022-10-11	2.455	2.485	2.405	2.425	1.917	1,516,000
2022-10-10	2.505	2.525	2.425	2.445	1.932	2,306,000
2022-10-07	2.594	2.594	2.515	2.535	2.003	1,572,000
2022-10-06	2.594	2.614	2.545	2.594	2.051	1,751,826
2022-10-05	2.465	2.575	2.465	2.555	2.019	3,788,148
2022-10-03	2.375	2.405	2.345	2.405	1.901	1,255,126
2022-09-30	2.395	2.405	2.345	2.385	1.885	3,480,410
2022-09-29	2.515	2.515	2.345	2.395	1.893	3,401,387
2022-09-28	2.545	2.545	2.435	2.485	1.964	3,864,000
2022-09-27	2.575	2.594	2.415	2.545	2.011	6,044,552
2022-09-26	2.734	2.734	2.475	2.575	2.035	5,954,000
2022-09-23	2.784	2.784	2.734	2.744	2.169	1,374,000
2022-09-22	2.794	2.794	2.754	2.774	2.193	2,188,000
2022-09-21	2.804	2.824	2.784	2.804	2.216	922,000
2022-09-20	2.794	2.824	2.794	2.814	2.224	768,000
2022-09-19	2.764	2.824	2.744	2.824	2.232	1,403,045
2022-09-16	2.844	2.844	2.744	2.804	2.216	7,796,158
2022-09-15	2.804	2.844	2.794	2.824	2.232	1,929,350
2022-09-14	2.774	2.834	2.724	2.814	2.224	3,590,655
2022-09-13	2.864	2.904	2.844	2.894	2.204	2,929,512
2022-09-09	2.854	2.914	2.824	2.884	2.197	2,813,000
2022-09-08	2.894	2.894	2.814	2.854	2.174	2,920,000
2022-09-07	2.914	2.934	2.864	2.874	2.189	2,954,858
2022-09-06	2.934	2.964	2.914	2.944	2.242	2,616,000
2022-09-05	2.954	2.994	2.894	2.964	2.258	2,483,731
2022-09-02	2.894	2.964	2.864	2.934	2.235	3,933,000
2022-09-01	3.063	3.063	2.774	2.894	2.204	15,003,930
2022-08-31	2.994	3.143	2.984	3.024	2.303	5,529,750
2022-08-30	3.153	3.163	3.123	3.163	2.410	1,463,000
2022-08-29	3.133	3.173	3.093	3.173	2.417	1,606,000
2022-08-26	3.083	3.183	3.083	3.173	2.417	3,153,600

← NewerPage 17 of 21 · 1,230 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.