First Pacific Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	5.660	5.780	5.640	5.660	5.366	7,705,079
2026-04-24	5.550	5.660	5.500	5.660	5.366	5,784,484
2026-04-23	5.560	5.580	5.460	5.550	5.261	6,969,693
2026-04-22	5.600	5.600	5.520	5.580	5.290	3,223,000
2026-04-21	5.610	5.620	5.530	5.600	5.309	3,426,412
2026-04-20	5.600	5.680	5.540	5.610	5.318	8,147,369
2026-04-17	5.620	5.640	5.470	5.540	5.252	3,386,000
2026-04-16	5.610	5.630	5.540	5.610	5.318	5,415,656
2026-04-15	5.600	5.600	5.520	5.590	5.299	3,922,220
2026-04-14	5.560	5.570	5.480	5.530	5.243	3,956,000
2026-04-13	5.500	5.570	5.460	5.530	5.243	3,622,001
2026-04-10	5.590	5.630	5.520	5.570	5.280	4,566,578
2026-04-09	5.600	5.600	5.540	5.560	5.271	2,751,025
2026-04-08	5.530	5.610	5.430	5.540	5.252	9,620,735
2026-04-02	5.550	5.620	5.370	5.400	5.119	3,470,853
2026-04-01	5.610	5.620	5.350	5.530	5.243	5,847,623
2026-03-31	5.620	5.700	5.470	5.480	5.195	5,018,181
2026-03-30	5.640	5.640	5.480	5.560	5.271	3,716,000
2026-03-27	5.600	5.710	5.600	5.620	5.328	4,277,959
2026-03-26	5.670	5.800	5.590	5.640	5.347	4,971,551
2026-03-25	5.710	5.770	5.640	5.690	5.394	2,326,000
2026-03-24	5.560	5.720	5.560	5.640	5.347	12,638,000
2026-03-23	5.550	5.580	5.430	5.510	5.224	7,633,584
2026-03-20	5.590	5.750	5.560	5.630	5.337	4,948,797
2026-03-19	5.740	5.740	5.590	5.630	5.337	6,002,000
2026-03-18	5.840	5.840	5.680	5.750	5.451	2,661,762
2026-03-17	5.820	5.840	5.730	5.740	5.442	4,336,150
2026-03-16	5.800	5.800	5.710	5.790	5.489	3,111,775
2026-03-13	5.900	5.920	5.750	5.760	5.461	3,999,000
2026-03-12	6.050	6.170	5.870	5.890	5.584	4,012,600
2026-03-11	6.010	6.120	5.960	6.070	5.754	5,579,154
2026-03-10	6.000	6.060	5.970	6.000	5.688	2,449,575
2026-03-09	5.900	6.020	5.860	6.000	5.688	4,788,000
2026-03-06	6.020	6.040	5.960	6.030	5.717	4,114,290
2026-03-05	6.140	6.140	5.980	6.000	5.688	4,284,582
2026-03-04	6.170	6.170	5.980	6.020	5.707	4,893,189
2026-03-03	6.270	6.310	6.150	6.180	5.859	3,289,125
2026-03-02	6.300	6.310	6.180	6.280	5.954	2,595,096
2026-02-27	6.390	6.390	6.310	6.320	5.991	2,582,000
2026-02-26	6.360	6.370	6.260	6.320	5.991	4,645,585
2026-02-25	6.520	6.520	6.310	6.350	6.020	4,301,269
2026-02-24	6.440	6.510	6.400	6.440	6.105	4,200,818
2026-02-23	6.420	6.550	6.370	6.450	6.115	3,770,000
2026-02-20	6.530	6.550	6.370	6.410	6.077	4,146,467
2026-02-16	6.580	6.610	6.430	6.540	6.200	1,562,000
2026-02-13	6.460	6.590	6.350	6.590	6.247	11,406,260
2026-02-12	6.510	6.510	6.370	6.460	6.124	3,714,300
2026-02-11	6.480	6.520	6.420	6.500	6.162	3,766,938
2026-02-10	6.390	6.460	6.340	6.460	6.124	4,523,667
2026-02-09	6.390	6.430	6.300	6.390	6.058	4,691,457
2026-02-06	6.330	6.370	6.270	6.370	6.039	2,918,803
2026-02-05	6.210	6.330	6.170	6.330	6.001	4,552,001
2026-02-04	6.200	6.280	6.160	6.210	5.887	2,696,000
2026-02-03	6.020	6.210	6.020	6.170	5.849	3,353,375
2026-02-02	6.100	6.120	5.910	6.020	5.707	7,316,003
2026-01-30	6.090	6.220	6.020	6.100	5.783	5,770,026
2026-01-29	6.260	6.280	6.090	6.090	5.773	9,188,908
2026-01-28	6.210	6.360	6.210	6.250	5.925	7,474,098
2026-01-27	6.150	6.210	6.130	6.210	5.887	4,127,603
2026-01-26	6.180	6.230	6.100	6.150	5.830	1,779,635

← NewerPage 3 of 5 · 246 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.