First Pacific Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.400 | 5.420 | 5.330 | 5.390 | 5.253 | 2,030,000 |
| 2026-07-23 | 5.320 | 5.460 | 5.290 | 5.440 | 5.302 | 5,876,000 |
| 2026-07-22 | 5.320 | 5.350 | 5.290 | 5.340 | 5.205 | 1,886,375 |
| 2026-07-21 | 5.280 | 5.400 | 5.280 | 5.350 | 5.214 | 3,952,000 |
| 2026-07-20 | 5.290 | 5.330 | 5.150 | 5.290 | 5.156 | 3,287,700 |
| 2026-07-17 | 5.230 | 5.340 | 5.110 | 5.230 | 5.098 | 4,710,000 |
| 2026-07-16 | 5.120 | 5.260 | 5.100 | 5.250 | 5.117 | 4,754,774 |
| 2026-07-15 | 5.060 | 5.120 | 5.030 | 5.120 | 4.990 | 1,624,000 |
| 2026-07-14 | 5.070 | 5.080 | 4.970 | 5.080 | 4.951 | 2,615,990 |
| 2026-07-13 | 4.990 | 5.070 | 4.970 | 5.020 | 4.893 | 3,057,525 |
| 2026-07-10 | 5.040 | 5.100 | 4.970 | 4.990 | 4.864 | 3,482,000 |
| 2026-07-09 | 5.050 | 5.080 | 5.010 | 5.050 | 4.922 | 1,456,551 |
| 2026-07-08 | 5.080 | 5.080 | 5.000 | 5.070 | 4.942 | 2,075,752 |
| 2026-07-07 | 5.090 | 5.110 | 5.040 | 5.070 | 4.942 | 3,617,050 |
| 2026-07-06 | 5.050 | 5.130 | 5.000 | 5.070 | 4.942 | 2,808,200 |
| 2026-07-03 | 4.960 | 5.030 | 4.880 | 5.020 | 4.893 | 6,284,373 |
| 2026-07-02 | 4.910 | 5.010 | 4.830 | 4.890 | 4.766 | 4,521,970 |
| 2026-06-30 | 4.910 | 4.910 | 4.760 | 4.800 | 4.678 | 13,209,685 |
| 2026-06-29 | 4.830 | 4.950 | 4.760 | 4.920 | 4.795 | 11,602,000 |
| 2026-06-26 | 4.940 | 4.940 | 4.680 | 4.830 | 4.708 | 15,620,150 |
| 2026-06-25 | 4.980 | 4.980 | 4.850 | 4.900 | 4.776 | 3,797,894 |
| 2026-06-24 | 4.970 | 4.970 | 4.820 | 4.900 | 4.776 | 6,673,250 |
| 2026-06-23 | 4.870 | 4.930 | 4.850 | 4.890 | 4.766 | 9,301,170 |
| 2026-06-22 | 5.000 | 5.000 | 4.810 | 4.830 | 4.708 | 9,717,134 |
| 2026-06-18 | 5.080 | 5.080 | 4.950 | 5.000 | 4.873 | 9,932,174 |
| 2026-06-17 | 5.100 | 5.100 | 5.040 | 5.080 | 4.951 | 4,455,998 |
| 2026-06-16 | 5.250 | 5.250 | 5.060 | 5.070 | 4.942 | 3,416,000 |
| 2026-06-15 | 5.230 | 5.270 | 5.160 | 5.240 | 5.107 | 3,424,078 |
| 2026-06-12 | 5.100 | 5.240 | 5.100 | 5.200 | 5.068 | 5,623,336 |
| 2026-06-11 | 4.910 | 5.100 | 4.880 | 5.040 | 4.912 | 7,012,000 |
| 2026-06-10 | 5.000 | 5.000 | 4.850 | 4.910 | 4.786 | 9,639,525 |
| 2026-06-09 | 5.050 | 5.060 | 4.960 | 4.990 | 4.864 | 3,641,610 |
| 2026-06-08 | 5.130 | 5.130 | 5.010 | 5.060 | 4.932 | 4,364,551 |
| 2026-06-05 | 5.140 | 5.170 | 5.070 | 5.130 | 5.000 | 3,262,619 |
| 2026-06-04 | 5.120 | 5.160 | 5.100 | 5.140 | 5.010 | 3,898,000 |
| 2026-06-03 | 5.210 | 5.250 | 5.130 | 5.140 | 5.010 | 3,763,767 |
| 2026-06-02 | 5.170 | 5.280 | 5.160 | 5.190 | 5.059 | 5,501,400 |
| 2026-06-01 | 5.110 | 5.250 | 5.060 | 5.160 | 5.029 | 7,500,600 |
| 2026-05-29 | 5.020 | 5.180 | 5.020 | 5.110 | 4.981 | 4,929,274 |
| 2026-05-28 | 5.080 | 5.200 | 4.950 | 5.040 | 4.912 | 17,943,410 |
| 2026-05-27 | 5.230 | 5.230 | 5.090 | 5.120 | 4.854 | 11,219,700 |
| 2026-05-26 | 5.340 | 5.340 | 5.180 | 5.230 | 4.958 | 5,020,134 |
| 2026-05-22 | 5.410 | 5.440 | 5.280 | 5.350 | 5.072 | 3,752,503 |
| 2026-05-21 | 5.320 | 5.350 | 5.270 | 5.320 | 5.043 | 3,442,083 |
| 2026-05-20 | 5.370 | 5.380 | 5.280 | 5.290 | 5.015 | 2,352,000 |
| 2026-05-19 | 5.390 | 5.430 | 5.330 | 5.350 | 5.072 | 3,100,388 |
| 2026-05-18 | 5.590 | 5.590 | 5.360 | 5.380 | 5.100 | 4,408,001 |
| 2026-05-15 | 5.620 | 5.620 | 5.460 | 5.590 | 5.299 | 5,407,210 |
| 2026-05-14 | 5.540 | 5.570 | 5.470 | 5.520 | 5.233 | 3,543,924 |
| 2026-05-13 | 5.640 | 5.640 | 5.480 | 5.500 | 5.214 | 3,922,886 |
| 2026-05-12 | 5.640 | 5.660 | 5.580 | 5.640 | 5.347 | 2,535,102 |
| 2026-05-11 | 5.710 | 5.770 | 5.630 | 5.650 | 5.356 | 3,850,801 |
| 2026-05-08 | 5.760 | 5.870 | 5.720 | 5.740 | 5.442 | 3,811,204 |
| 2026-05-07 | 5.740 | 5.760 | 5.690 | 5.750 | 5.451 | 3,897,005 |
| 2026-05-06 | 5.710 | 5.720 | 5.630 | 5.680 | 5.385 | 6,036,409 |
| 2026-05-05 | 5.720 | 5.720 | 5.620 | 5.710 | 5.413 | 2,366,424 |
| 2026-05-04 | 5.550 | 5.780 | 5.550 | 5.720 | 5.423 | 8,166,000 |
| 2026-04-30 | 5.650 | 5.650 | 5.470 | 5.500 | 5.214 | 16,430,820 |
| 2026-04-29 | 5.770 | 5.770 | 5.580 | 5.620 | 5.328 | 5,878,765 |
| 2026-04-28 | 5.680 | 5.720 | 5.620 | 5.660 | 5.366 | 9,511,000 |
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.