First Pacific Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	3.113	3.143	3.053	3.083	2.349	1,464,221
2022-08-24	3.073	3.093	3.053	3.083	2.349	2,316,000
2022-08-23	3.063	3.113	3.053	3.073	2.341	1,466,000
2022-08-22	3.053	3.103	3.053	3.083	2.349	936,000
2022-08-19	3.024	3.113	3.024	3.083	2.349	1,246,000
2022-08-18	3.034	3.083	3.014	3.043	2.318	1,068,500
2022-08-17	3.004	3.073	3.004	3.053	2.326	1,872,000
2022-08-16	2.974	3.014	2.974	2.994	2.280	1,160,000
2022-08-15	2.994	3.024	2.974	2.984	2.273	1,051,049
2022-08-12	2.994	3.024	2.984	3.004	2.288	748,001
2022-08-11	2.964	3.024	2.964	2.994	2.280	1,227,570
2022-08-10	2.994	3.014	2.954	2.964	2.258	2,182,000
2022-08-09	3.014	3.043	2.994	3.004	2.288	986,000
2022-08-08	3.043	3.063	3.014	3.024	2.303	993,045
2022-08-05	3.063	3.073	3.004	3.053	2.326	1,431,934
2022-08-04	2.994	3.043	2.994	3.024	2.303	2,407,779
2022-08-03	2.994	3.024	2.974	2.994	2.280	2,830,656
2022-08-02	3.063	3.063	2.964	2.994	2.280	3,798,975
2022-08-01	3.103	3.133	3.014	3.053	2.326	2,980,000
2022-07-29	3.243	3.293	3.123	3.123	2.379	4,054,241
2022-07-28	3.213	3.283	3.203	3.273	2.493	3,666,000
2022-07-27	3.133	3.233	3.123	3.223	2.455	5,524,295
2022-07-26	3.113	3.143	3.103	3.123	2.379	3,257,000
2022-07-25	3.073	3.133	3.063	3.123	2.379	2,284,000
2022-07-22	3.153	3.153	3.083	3.113	2.372	4,866,000
2022-07-21	3.163	3.183	3.113	3.143	2.394	7,602,649
2022-07-20	3.113	3.123	3.073	3.113	2.372	2,001,335
2022-07-19	3.053	3.083	3.043	3.083	2.349	2,600,456
2022-07-18	3.123	3.123	3.053	3.063	2.334	1,844,000
2022-07-15	3.103	3.123	3.073	3.093	2.356	1,552,789
2022-07-14	3.093	3.143	3.063	3.103	2.364	4,344,500
2022-07-13	3.093	3.123	3.073	3.113	2.372	2,644,053
2022-07-12	3.123	3.143	3.073	3.073	2.341	4,091,759
2022-07-11	3.043	3.143	3.024	3.143	2.394	2,540,284
2022-07-08	3.004	3.053	2.974	3.053	2.326	4,130,348
2022-07-07	2.964	2.984	2.914	2.974	2.265	2,696,644
2022-07-06	2.964	2.974	2.884	2.944	2.242	6,308,507
2022-07-05	3.024	3.024	2.964	2.994	2.280	3,978,975
2022-07-04	3.043	3.063	2.934	3.004	2.288	3,128,053
2022-06-30	3.043	3.083	3.024	3.034	2.311	4,316,260
2022-06-29	3.173	3.173	3.043	3.063	2.334	4,813,130
2022-06-28	3.024	3.173	3.024	3.173	2.417	4,345,124
2022-06-27	3.063	3.103	2.974	3.014	2.296	7,696,934
2022-06-24	3.113	3.143	3.024	3.034	2.311	4,496,000
2022-06-23	3.143	3.143	3.083	3.113	2.372	2,704,232
2022-06-22	3.123	3.173	3.103	3.123	2.379	3,340,111
2022-06-21	3.193	3.243	3.183	3.223	2.379	4,140,000
2022-06-20	3.203	3.223	3.153	3.223	2.379	1,778,771
2022-06-17	3.173	3.223	3.103	3.173	2.342	6,441,240
2022-06-16	3.283	3.283	3.163	3.193	2.357	4,821,216
2022-06-15	3.353	3.353	3.203	3.273	2.416	5,944,000
2022-06-14	3.353	3.363	3.283	3.323	2.453	3,241,000
2022-06-13	3.393	3.393	3.323	3.353	2.475	2,450,665
2022-06-10	3.393	3.413	3.323	3.393	2.504	4,546,000
2022-06-09	3.413	3.453	3.353	3.413	2.519	3,456,000
2022-06-08	3.493	3.532	3.363	3.423	2.527	5,043,073
2022-06-07	3.532	3.552	3.323	3.463	2.556	4,394,000
2022-06-06	3.522	3.542	3.483	3.532	2.608	2,035,900
2022-06-02	3.562	3.592	3.473	3.552	2.622	2,916,111
2022-06-01	3.453	3.622	3.433	3.562	2.630	6,309,031

← NewerPage 18 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.