First Pacific Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	4.321	4.331	4.161	4.291	3.886	4,038,991
2025-02-05	4.361	4.371	4.291	4.341	3.932	1,521,986
2025-02-04	4.411	4.440	4.291	4.331	3.923	2,559,320
2025-02-03	4.281	4.401	4.251	4.401	3.986	3,897,100
2025-01-28	4.341	4.361	4.291	4.301	3.895	742,000
2025-01-27	4.301	4.341	4.301	4.331	3.923	1,458,000
2025-01-24	4.291	4.321	4.291	4.301	3.895	1,493,009
2025-01-23	4.311	4.361	4.281	4.311	3.905	5,381,000
2025-01-22	4.421	4.421	4.291	4.311	3.905	2,278,782
2025-01-21	4.321	4.421	4.321	4.421	4.004	4,057,307
2025-01-20	4.401	4.401	4.291	4.301	3.895	4,100,000
2025-01-17	4.321	4.450	4.291	4.411	3.995	6,980,000
2025-01-16	4.301	4.371	4.271	4.291	3.886	1,622,000
2025-01-15	4.251	4.301	4.211	4.301	3.895	1,883,162
2025-01-14	4.191	4.281	4.191	4.261	3.859	2,812,000
2025-01-13	4.341	4.341	4.161	4.201	3.805	6,844,000
2025-01-10	4.341	4.391	4.281	4.321	3.914	3,077,247
2025-01-09	4.381	4.411	4.351	4.371	3.959	2,218,000
2025-01-08	4.281	4.431	4.281	4.391	3.977	5,931,253
2025-01-07	4.271	4.321	4.241	4.321	3.914	4,318,000
2025-01-06	4.401	4.401	4.271	4.291	3.886	2,868,000
2025-01-03	4.381	4.421	4.271	4.341	3.932	3,473,000
2025-01-02	4.490	4.490	4.351	4.391	3.977	3,578,000
2024-12-31	4.500	4.540	4.470	4.500	4.076	1,594,000
2024-12-30	4.500	4.550	4.450	4.510	4.085	4,016,963
2024-12-27	4.490	4.500	4.411	4.480	4.058	4,805,000
2024-12-24	4.500	4.530	4.411	4.440	4.022	4,464,000
2024-12-23	4.600	4.600	4.500	4.500	4.076	2,314,000
2024-12-20	4.500	4.610	4.490	4.600	4.167	7,979,428
2024-12-19	4.590	4.640	4.490	4.530	4.103	7,045,325
2024-12-18	4.750	4.750	4.600	4.660	4.221	5,723,000
2024-12-17	4.710	4.780	4.690	4.740	4.293	2,325,409
2024-12-16	4.790	4.790	4.710	4.730	4.284	3,022,000
2024-12-13	4.750	4.860	4.720	4.820	4.365	5,358,482
2024-12-12	4.710	4.820	4.710	4.760	4.311	4,060,000
2024-12-11	4.710	4.720	4.660	4.710	4.266	3,686,000
2024-12-10	4.760	4.830	4.640	4.650	4.212	3,540,000
2024-12-09	4.760	4.770	4.620	4.760	4.311	5,220,244
2024-12-06	4.690	4.780	4.650	4.740	4.293	4,007,050
2024-12-05	4.640	4.670	4.560	4.670	4.230	4,632,000
2024-12-04	4.530	4.820	4.490	4.700	4.257	11,452,100
2024-12-03	4.391	4.470	4.391	4.440	4.022	5,360,349
2024-12-02	4.520	4.570	4.321	4.371	3.959	4,266,109
2024-11-29	4.401	4.470	4.401	4.460	4.040	2,108,371
2024-11-28	4.450	4.500	4.391	4.421	4.004	1,768,000
2024-11-27	4.510	4.510	4.391	4.450	4.031	3,681,884
2024-11-26	4.470	4.520	4.411	4.440	4.022	2,700,878
2024-11-25	4.460	4.570	4.460	4.500	4.076	5,240,271
2024-11-22	4.620	4.640	4.470	4.500	4.076	3,216,102
2024-11-21	4.590	4.660	4.540	4.580	4.149	2,739,395
2024-11-20	4.630	4.670	4.580	4.590	4.158	6,563,500
2024-11-19	4.570	4.660	4.570	4.620	4.185	5,528,000
2024-11-18	4.540	4.570	4.510	4.560	4.130	2,828,500
2024-11-15	4.450	4.590	4.450	4.540	4.112	4,466,000
2024-11-14	4.540	4.590	4.431	4.470	4.049	5,938,041
2024-11-13	4.361	4.600	4.361	4.570	4.140	7,590,750
2024-11-12	4.341	4.460	4.341	4.361	3.950	4,558,000
2024-11-11	4.401	4.401	4.321	4.381	3.968	2,615,462
2024-11-08	4.440	4.460	4.381	4.401	3.986	5,466,131
2024-11-07	4.331	4.460	4.311	4.401	3.986	5,836,034

← NewerPage 8 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.