First Pacific Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	3.373	3.433	3.353	3.433	2.534	5,530,177
2022-05-30	3.343	3.383	3.303	3.373	2.490	978,000
2022-05-27	3.333	3.383	3.313	3.333	2.460	1,974,000
2022-05-26	3.393	3.393	3.323	3.373	2.490	2,180,000
2022-05-25	3.273	3.403	3.273	3.363	2.482	3,829,576
2022-05-24	3.313	3.343	3.203	3.293	2.431	4,251,485
2022-05-23	3.113	3.323	3.113	3.313	2.446	7,000,000
2022-05-20	3.103	3.123	3.063	3.113	2.298	2,580,000
2022-05-19	3.083	3.103	3.004	3.083	2.276	2,988,593
2022-05-18	3.103	3.123	3.063	3.103	2.291	2,219,796
2022-05-17	3.083	3.103	3.043	3.093	2.283	2,654,500
2022-05-16	3.133	3.143	3.073	3.073	2.269	1,346,000
2022-05-13	3.073	3.123	3.043	3.113	2.298	4,545,656
2022-05-12	3.014	3.073	2.984	3.024	2.232	3,658,000
2022-05-11	3.004	3.063	2.994	3.014	2.225	1,530,000
2022-05-10	3.073	3.073	2.994	3.043	2.247	3,274,250
2022-05-06	3.133	3.133	3.043	3.093	2.283	3,110,096
2022-05-05	3.213	3.253	3.143	3.143	2.320	2,798,216
2022-05-04	3.153	3.193	3.143	3.183	2.350	1,251,000
2022-05-03	3.163	3.173	3.133	3.163	2.335	2,656,000
2022-04-29	3.203	3.203	3.143	3.163	2.335	1,794,000
2022-04-28	3.153	3.193	3.153	3.193	2.357	2,023,677
2022-04-27	3.093	3.213	3.083	3.173	2.342	3,824,000
2022-04-26	3.113	3.183	3.083	3.103	2.291	2,808,000
2022-04-25	3.233	3.233	3.083	3.103	2.291	3,060,000
2022-04-22	3.163	3.303	3.163	3.273	2.416	3,365,266
2022-04-21	3.143	3.213	3.143	3.193	2.357	2,357,806
2022-04-20	3.163	3.203	3.123	3.183	2.350	2,140,000
2022-04-19	3.093	3.183	3.043	3.153	2.328	1,786,003
2022-04-14	3.073	3.103	3.014	3.093	2.283	2,517,708
2022-04-13	3.093	3.093	3.024	3.063	2.261	1,048,000
2022-04-12	2.984	3.093	2.984	3.083	2.276	12,173,780
2022-04-11	2.984	2.994	2.944	2.974	2.195	3,124,000
2022-04-08	2.934	2.974	2.914	2.974	2.195	2,249,005
2022-04-07	3.024	3.053	2.914	2.934	2.166	4,843,785
2022-04-06	3.113	3.153	3.014	3.053	2.254	6,246,000
2022-04-04	3.133	3.153	3.093	3.153	2.328	1,696,000
2022-04-01	3.173	3.173	3.053	3.093	2.283	4,821,795
2022-03-31	3.183	3.213	3.143	3.163	2.335	3,048,205
2022-03-30	3.163	3.193	3.143	3.173	2.342	1,828,000
2022-03-29	3.133	3.173	3.123	3.133	2.313	3,354,018
2022-03-28	3.163	3.163	3.123	3.153	2.328	2,260,000
2022-03-25	3.173	3.193	3.123	3.153	2.328	3,634,464
2022-03-24	3.133	3.203	3.133	3.153	2.328	2,227,714
2022-03-23	3.133	3.213	3.113	3.203	2.364	3,604,000
2022-03-22	3.083	3.193	3.083	3.173	2.342	3,524,000
2022-03-21	3.043	3.153	3.034	3.093	2.283	3,561,326
2022-03-18	2.994	3.083	2.984	3.034	2.239	5,462,000
2022-03-17	2.884	3.004	2.854	2.984	2.202	2,032,000
2022-03-16	2.794	2.854	2.644	2.814	2.077	12,874,000
2022-03-15	2.834	2.834	2.694	2.794	2.062	7,429,884
2022-03-14	2.894	2.894	2.804	2.834	2.092	4,948,000
2022-03-11	2.924	2.924	2.834	2.894	2.136	2,944,000
2022-03-10	2.934	2.964	2.904	2.924	2.158	2,894,271
2022-03-09	2.964	2.964	2.844	2.884	2.129	6,705,000
2022-03-08	2.974	3.004	2.904	2.914	2.151	4,430,000
2022-03-07	3.034	3.034	2.944	2.954	2.180	5,137,000
2022-03-04	3.004	3.073	3.004	3.063	2.261	2,506,000
2022-03-03	3.004	3.073	3.004	3.073	2.269	1,498,163
2022-03-02	3.024	3.043	2.994	3.004	2.217	2,032,016

← NewerPage 19 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.