First Pacific Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 5.498 | 5.598 | 5.478 | 5.528 | 5.007 | 4,468,200 |
| 2025-05-07 | 5.688 | 5.698 | 5.478 | 5.548 | 5.025 | 6,861,988 |
| 2025-05-06 | 5.588 | 5.837 | 5.568 | 5.738 | 5.197 | 10,724,010 |
| 2025-05-02 | 5.239 | 5.738 | 5.239 | 5.718 | 5.179 | 12,861,250 |
| 2025-04-30 | 5.089 | 5.209 | 5.089 | 5.209 | 4.718 | 6,200,625 |
| 2025-04-29 | 5.049 | 5.139 | 5.049 | 5.119 | 4.637 | 5,195,276 |
| 2025-04-28 | 5.029 | 5.139 | 5.029 | 5.089 | 4.609 | 4,962,500 |
| 2025-04-25 | 5.119 | 5.129 | 4.979 | 5.029 | 4.555 | 4,671,384 |
| 2025-04-24 | 5.069 | 5.099 | 5.009 | 5.069 | 4.591 | 6,095,405 |
| 2025-04-23 | 5.009 | 5.099 | 4.959 | 5.069 | 4.591 | 6,907,744 |
| 2025-04-22 | 4.880 | 4.999 | 4.820 | 4.979 | 4.510 | 5,385,000 |
| 2025-04-17 | 4.680 | 4.890 | 4.660 | 4.840 | 4.384 | 4,762,000 |
| 2025-04-16 | 4.710 | 4.710 | 4.620 | 4.680 | 4.239 | 4,346,000 |
| 2025-04-15 | 4.690 | 4.740 | 4.650 | 4.660 | 4.221 | 4,336,000 |
| 2025-04-14 | 4.690 | 4.730 | 4.670 | 4.690 | 4.248 | 2,642,000 |
| 2025-04-11 | 4.640 | 4.690 | 4.630 | 4.650 | 4.212 | 2,858,511 |
| 2025-04-10 | 4.620 | 4.730 | 4.610 | 4.670 | 4.230 | 7,596,472 |
| 2025-04-09 | 4.421 | 4.540 | 4.351 | 4.470 | 4.049 | 10,898,000 |
| 2025-04-08 | 4.371 | 4.570 | 4.371 | 4.470 | 4.049 | 10,071,150 |
| 2025-04-07 | 4.510 | 4.640 | 4.231 | 4.351 | 3.941 | 17,565,820 |
| 2025-04-03 | 4.750 | 4.830 | 4.690 | 4.760 | 4.311 | 6,526,000 |
| 2025-04-02 | 4.880 | 4.880 | 4.800 | 4.830 | 4.375 | 4,344,600 |
| 2025-04-01 | 4.740 | 4.899 | 4.740 | 4.880 | 4.420 | 7,135,564 |
| 2025-03-31 | 5.089 | 5.109 | 4.590 | 4.700 | 4.257 | 23,231,971 |
| 2025-03-28 | 4.989 | 5.179 | 4.969 | 5.139 | 4.655 | 11,083,120 |
| 2025-03-27 | 5.009 | 5.029 | 4.949 | 4.989 | 4.519 | 1,954,309 |
| 2025-03-26 | 4.959 | 5.059 | 4.959 | 5.019 | 4.546 | 5,577,119 |
| 2025-03-25 | 5.079 | 5.079 | 4.949 | 4.979 | 4.510 | 5,437,000 |
| 2025-03-24 | 5.059 | 5.099 | 5.009 | 5.089 | 4.609 | 4,428,038 |
| 2025-03-21 | 5.149 | 5.159 | 4.999 | 5.049 | 4.573 | 11,687,490 |
| 2025-03-20 | 5.269 | 5.289 | 5.129 | 5.149 | 4.664 | 6,044,300 |
| 2025-03-19 | 5.179 | 5.289 | 5.179 | 5.289 | 4.790 | 5,444,045 |
| 2025-03-18 | 5.019 | 5.259 | 5.019 | 5.239 | 4.745 | 14,235,450 |
| 2025-03-17 | 4.899 | 4.989 | 4.830 | 4.989 | 4.519 | 7,936,905 |
| 2025-03-14 | 4.790 | 4.870 | 4.760 | 4.810 | 4.356 | 6,998,865 |
| 2025-03-13 | 4.939 | 4.999 | 4.740 | 4.810 | 4.356 | 8,740,751 |
| 2025-03-12 | 4.890 | 4.969 | 4.880 | 4.939 | 4.474 | 11,830,000 |
| 2025-03-11 | 4.690 | 4.890 | 4.620 | 4.880 | 4.420 | 11,444,660 |
| 2025-03-10 | 4.620 | 4.710 | 4.580 | 4.680 | 4.239 | 8,126,000 |
| 2025-03-07 | 4.550 | 4.680 | 4.540 | 4.620 | 4.185 | 6,666,999 |
| 2025-03-06 | 4.600 | 4.620 | 4.540 | 4.570 | 4.140 | 4,399,095 |
| 2025-03-05 | 4.490 | 4.600 | 4.490 | 4.600 | 4.167 | 8,420,485 |
| 2025-03-04 | 4.520 | 4.560 | 4.500 | 4.510 | 4.085 | 3,746,122 |
| 2025-03-03 | 4.550 | 4.600 | 4.520 | 4.560 | 4.130 | 3,932,000 |
| 2025-02-28 | 4.540 | 4.620 | 4.520 | 4.540 | 4.112 | 4,418,270 |
| 2025-02-27 | 4.510 | 4.600 | 4.510 | 4.580 | 4.149 | 3,914,000 |
| 2025-02-26 | 4.590 | 4.640 | 4.530 | 4.550 | 4.121 | 6,250,696 |
| 2025-02-25 | 4.530 | 4.640 | 4.460 | 4.600 | 4.167 | 5,000,700 |
| 2025-02-24 | 4.391 | 4.580 | 4.391 | 4.540 | 4.112 | 6,242,128 |
| 2025-02-21 | 4.391 | 4.401 | 4.301 | 4.371 | 3.959 | 3,603,474 |
| 2025-02-20 | 4.321 | 4.401 | 4.321 | 4.361 | 3.950 | 3,515,450 |
| 2025-02-19 | 4.331 | 4.331 | 4.261 | 4.291 | 3.886 | 1,820,000 |
| 2025-02-18 | 4.281 | 4.341 | 4.241 | 4.331 | 3.923 | 2,372,482 |
| 2025-02-17 | 4.301 | 4.331 | 4.251 | 4.281 | 3.877 | 3,168,000 |
| 2025-02-14 | 4.391 | 4.421 | 4.251 | 4.291 | 3.886 | 3,636,000 |
| 2025-02-13 | 4.450 | 4.470 | 4.351 | 4.361 | 3.950 | 5,688,000 |
| 2025-02-12 | 4.311 | 4.440 | 4.311 | 4.421 | 4.004 | 13,819,940 |
| 2025-02-11 | 4.291 | 4.341 | 4.271 | 4.291 | 3.886 | 4,154,135 |
| 2025-02-10 | 4.241 | 4.291 | 4.191 | 4.221 | 3.823 | 2,698,000 |
| 2025-02-07 | 4.281 | 4.301 | 4.181 | 4.221 | 3.823 | 10,627,490 |
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.