First Pacific Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 6.150 | 6.180 | 6.080 | 6.100 | 5.783 | 2,443,043 |
| 2026-01-22 | 6.050 | 6.170 | 6.040 | 6.170 | 5.849 | 3,402,236 |
| 2026-01-21 | 6.030 | 6.050 | 5.980 | 6.050 | 5.735 | 2,588,634 |
| 2026-01-20 | 5.990 | 6.050 | 5.960 | 6.050 | 5.735 | 2,453,670 |
| 2026-01-19 | 6.050 | 6.090 | 5.940 | 6.000 | 5.688 | 2,916,000 |
| 2026-01-16 | 6.020 | 6.030 | 5.930 | 5.970 | 5.660 | 3,069,416 |
| 2026-01-15 | 6.020 | 6.080 | 6.000 | 6.080 | 5.764 | 3,334,242 |
| 2026-01-14 | 6.020 | 6.020 | 5.910 | 5.940 | 5.631 | 4,382,225 |
| 2026-01-13 | 5.920 | 6.040 | 5.920 | 6.020 | 5.707 | 4,224,532 |
| 2026-01-12 | 5.870 | 5.940 | 5.850 | 5.920 | 5.612 | 3,199,564 |
| 2026-01-09 | 5.900 | 5.940 | 5.850 | 5.880 | 5.574 | 5,456,581 |
| 2026-01-08 | 5.880 | 5.930 | 5.850 | 5.900 | 5.593 | 3,928,541 |
| 2026-01-07 | 5.950 | 5.980 | 5.850 | 5.880 | 5.574 | 3,812,015 |
| 2026-01-06 | 5.930 | 5.990 | 5.900 | 5.950 | 5.641 | 3,800,743 |
| 2026-01-05 | 5.980 | 5.990 | 5.870 | 5.900 | 5.593 | 2,331,095 |
| 2026-01-02 | 6.000 | 6.000 | 5.860 | 5.970 | 5.660 | 1,120,000 |
| 2025-12-31 | 6.000 | 6.000 | 5.900 | 5.960 | 5.650 | 1,824,000 |
| 2025-12-30 | 6.000 | 6.010 | 5.930 | 5.980 | 5.669 | 2,914,000 |
| 2025-12-29 | 6.070 | 6.120 | 5.970 | 6.000 | 5.688 | 2,456,001 |
| 2025-12-24 | 6.040 | 6.120 | 6.000 | 6.070 | 5.754 | 2,912,930 |
| 2025-12-23 | 5.950 | 6.070 | 5.900 | 6.040 | 5.726 | 4,111,931 |
| 2025-12-22 | 5.870 | 5.930 | 5.860 | 5.930 | 5.622 | 3,481,602 |
| 2025-12-19 | 5.810 | 5.920 | 5.810 | 5.870 | 5.565 | 7,148,823 |
| 2025-12-18 | 5.850 | 5.870 | 5.790 | 5.870 | 5.565 | 6,983,913 |
| 2025-12-17 | 5.850 | 5.890 | 5.770 | 5.870 | 5.565 | 5,085,375 |
| 2025-12-16 | 5.860 | 5.900 | 5.790 | 5.830 | 5.527 | 3,959,696 |
| 2025-12-15 | 5.788 | 5.917 | 5.748 | 5.887 | 5.570 | 7,880,837 |
| 2025-12-12 | 5.688 | 5.818 | 5.688 | 5.798 | 5.485 | 6,197,755 |
| 2025-12-11 | 5.827 | 5.847 | 5.638 | 5.698 | 5.391 | 10,412,090 |
| 2025-12-10 | 5.877 | 5.887 | 5.788 | 5.827 | 5.514 | 3,966,000 |
| 2025-12-09 | 6.087 | 6.087 | 5.837 | 5.867 | 5.551 | 8,871,935 |
| 2025-12-08 | 6.127 | 6.127 | 6.007 | 6.057 | 5.731 | 4,231,886 |
| 2025-12-05 | 6.157 | 6.167 | 6.037 | 6.067 | 5.740 | 5,705,145 |
| 2025-12-04 | 6.217 | 6.247 | 6.137 | 6.207 | 5.872 | 1,930,833 |
| 2025-12-03 | 6.277 | 6.277 | 6.137 | 6.227 | 5.891 | 6,707,973 |
| 2025-12-02 | 6.267 | 6.287 | 6.187 | 6.237 | 5.901 | 5,643,620 |
| 2025-12-01 | 6.287 | 6.336 | 6.127 | 6.187 | 5.854 | 4,283,200 |
| 2025-11-28 | 6.336 | 6.336 | 6.237 | 6.247 | 5.910 | 1,327,257 |
| 2025-11-27 | 6.277 | 6.326 | 6.257 | 6.277 | 5.939 | 974,000 |
| 2025-11-26 | 6.326 | 6.326 | 6.237 | 6.267 | 5.929 | 3,250,700 |
| 2025-11-25 | 6.227 | 6.306 | 6.227 | 6.277 | 5.939 | 1,889,571 |
| 2025-11-24 | 6.147 | 6.237 | 6.147 | 6.227 | 5.891 | 8,509,519 |
| 2025-11-21 | 6.247 | 6.267 | 6.107 | 6.167 | 5.835 | 3,702,653 |
| 2025-11-20 | 6.296 | 6.396 | 6.247 | 6.316 | 5.976 | 2,914,833 |
| 2025-11-19 | 6.356 | 6.406 | 6.257 | 6.296 | 5.957 | 2,373,580 |
| 2025-11-18 | 6.536 | 6.536 | 6.336 | 6.366 | 6.024 | 4,941,774 |
| 2025-11-17 | 6.616 | 6.616 | 6.446 | 6.516 | 6.165 | 3,458,039 |
| 2025-11-14 | 6.646 | 6.706 | 6.576 | 6.626 | 6.269 | 7,884,609 |
| 2025-11-13 | 6.676 | 6.716 | 6.626 | 6.676 | 6.316 | 4,347,133 |
| 2025-11-12 | 6.586 | 6.726 | 6.586 | 6.676 | 6.316 | 5,787,447 |
| 2025-11-11 | 6.546 | 6.636 | 6.516 | 6.596 | 6.241 | 4,164,988 |
| 2025-11-10 | 6.476 | 6.546 | 6.476 | 6.526 | 6.175 | 1,833,315 |
| 2025-11-07 | 6.366 | 6.496 | 6.326 | 6.476 | 6.127 | 2,348,531 |
| 2025-11-06 | 6.237 | 6.386 | 6.237 | 6.386 | 6.042 | 6,407,120 |
| 2025-11-05 | 6.187 | 6.227 | 6.067 | 6.227 | 5.891 | 5,203,702 |
| 2025-11-04 | 6.187 | 6.287 | 6.137 | 6.207 | 5.872 | 3,492,141 |
| 2025-11-03 | 6.237 | 6.296 | 6.067 | 6.227 | 5.891 | 5,723,000 |
| 2025-10-31 | 6.486 | 6.486 | 6.257 | 6.257 | 5.920 | 3,684,000 |
| 2025-10-30 | 6.446 | 6.506 | 6.426 | 6.456 | 6.109 | 4,731,151 |
| 2025-10-28 | 6.416 | 6.536 | 6.416 | 6.416 | 6.071 | 4,465,948 |
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.