First Pacific Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	6.416	6.536	6.416	6.416	6.071	4,465,948
2025-10-27	6.237	6.446	6.217	6.416	6.071	5,549,844
2025-10-24	6.306	6.306	6.207	6.217	5.882	3,572,025
2025-10-23	6.306	6.346	6.277	6.306	5.967	2,400,193
2025-10-22	6.326	6.346	6.277	6.306	5.967	10,001,860
2025-10-21	6.396	6.456	6.316	6.326	5.986	3,246,030
2025-10-20	6.277	6.416	6.277	6.356	6.014	3,450,000
2025-10-17	6.287	6.396	6.197	6.316	5.976	4,451,374
2025-10-16	6.187	6.326	6.187	6.287	5.948	3,530,000
2025-10-15	6.087	6.227	6.087	6.187	5.854	2,972,999
2025-10-14	6.267	6.296	6.057	6.127	5.797	7,490,500
2025-10-13	6.187	6.247	6.087	6.237	5.901	5,202,090
2025-10-10	6.356	6.406	6.296	6.306	5.967	3,078,069
2025-10-09	6.376	6.386	6.296	6.366	6.024	6,625,553
2025-10-08	6.306	6.406	6.277	6.316	5.976	1,874,524
2025-10-06	6.346	6.376	6.277	6.306	5.967	2,324,000
2025-10-03	6.486	6.516	6.346	6.386	6.042	3,643,480
2025-10-02	6.586	6.686	6.466	6.506	6.156	3,104,839
2025-09-30	6.496	6.636	6.496	6.516	6.165	3,660,999
2025-09-29	6.426	6.526	6.346	6.496	6.146	5,271,660
2025-09-26	6.356	6.526	6.346	6.436	6.090	8,449,236
2025-09-25	6.576	6.576	6.346	6.356	6.014	7,760,000
2025-09-24	6.326	6.596	6.326	6.576	6.222	5,804,000
2025-09-23	6.466	6.466	6.386	6.416	6.071	1,648,000
2025-09-22	6.506	6.506	6.326	6.416	6.071	3,280,146
2025-09-19	6.436	6.526	6.386	6.396	6.052	5,552,435
2025-09-18	6.486	6.546	6.406	6.466	6.118	4,896,000
2025-09-17	6.476	6.516	6.366	6.486	6.137	6,131,772
2025-09-16	6.476	6.576	6.386	6.476	6.127	3,836,000
2025-09-15	6.616	6.616	6.446	6.456	6.109	2,756,000
2025-09-12	6.726	6.835	6.576	6.616	6.260	4,432,100
2025-09-11	6.536	6.706	6.466	6.696	6.335	5,214,000
2025-09-10	6.636	6.666	6.546	6.576	6.222	4,115,171
2025-09-09	6.706	6.706	6.496	6.636	6.278	5,682,000
2025-09-08	6.536	6.736	6.536	6.706	6.222	4,988,000
2025-09-05	6.546	6.586	6.506	6.576	6.101	3,014,303
2025-09-04	6.726	6.726	6.157	6.586	6.111	5,317,230
2025-09-03	6.556	6.726	6.506	6.696	6.213	6,367,241
2025-09-02	6.486	6.626	6.466	6.496	6.027	4,120,050
2025-09-01	6.696	6.785	6.436	6.486	6.018	8,878,000
2025-08-29	6.506	6.975	6.446	6.656	6.176	9,842,000
2025-08-28	6.376	6.586	6.287	6.496	6.027	7,324,000
2025-08-27	6.306	6.396	6.287	6.386	5.926	3,838,125
2025-08-26	6.356	6.386	6.257	6.326	5.870	4,752,416
2025-08-25	6.426	6.436	6.356	6.396	5.935	2,924,134
2025-08-22	6.436	6.466	6.366	6.426	5.963	2,306,000
2025-08-21	6.386	6.516	6.386	6.456	5.990	2,112,305
2025-08-20	6.306	6.486	6.306	6.466	6.000	4,095,439
2025-08-19	6.316	6.386	6.247	6.366	5.907	4,095,890
2025-08-18	6.316	6.456	6.296	6.316	5.861	3,191,275
2025-08-15	6.436	6.456	6.296	6.356	5.898	4,948,015
2025-08-14	6.506	6.536	6.416	6.466	6.000	3,534,000
2025-08-13	6.476	6.526	6.446	6.476	6.009	2,286,000
2025-08-12	6.436	6.466	6.376	6.466	6.000	2,849,623
2025-08-11	6.396	6.456	6.366	6.416	5.953	5,166,000
2025-08-08	6.446	6.446	6.346	6.416	5.953	2,500,000
2025-08-07	6.336	6.466	6.267	6.436	5.972	4,062,588
2025-08-06	6.207	6.356	6.177	6.296	5.842	3,071,166
2025-08-05	6.257	6.306	6.177	6.267	5.814	3,690,017
2025-08-04	6.396	6.396	6.247	6.257	5.805	4,385,206

← NewerPage 5 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.