First Pacific Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 4.361 | 4.411 | 4.241 | 4.331 | 3.923 | 5,475,601 |
| 2024-11-05 | 4.341 | 4.421 | 4.321 | 4.401 | 3.986 | 5,196,498 |
| 2024-11-04 | 4.381 | 4.381 | 4.311 | 4.331 | 3.923 | 5,697,107 |
| 2024-11-01 | 4.440 | 4.460 | 4.351 | 4.381 | 3.968 | 7,123,000 |
| 2024-10-31 | 4.391 | 4.470 | 4.301 | 4.361 | 3.950 | 9,034,905 |
| 2024-10-30 | 4.590 | 4.590 | 4.391 | 4.460 | 4.040 | 15,366,000 |
| 2024-10-29 | 4.650 | 4.690 | 4.540 | 4.550 | 4.121 | 6,413,921 |
| 2024-10-28 | 4.600 | 4.670 | 4.600 | 4.630 | 4.194 | 4,679,560 |
| 2024-10-25 | 4.610 | 4.710 | 4.560 | 4.620 | 4.185 | 6,930,000 |
| 2024-10-24 | 4.670 | 4.690 | 4.530 | 4.550 | 4.121 | 8,354,000 |
| 2024-10-23 | 4.460 | 4.710 | 4.460 | 4.710 | 4.266 | 10,235,380 |
| 2024-10-22 | 4.381 | 4.480 | 4.381 | 4.470 | 4.049 | 4,612,250 |
| 2024-10-21 | 4.311 | 4.510 | 4.271 | 4.421 | 4.004 | 10,386,450 |
| 2024-10-18 | 4.161 | 4.331 | 4.161 | 4.331 | 3.923 | 5,864,000 |
| 2024-10-17 | 4.141 | 4.221 | 4.131 | 4.161 | 3.769 | 3,344,599 |
| 2024-10-16 | 4.191 | 4.201 | 4.141 | 4.181 | 3.787 | 3,868,800 |
| 2024-10-15 | 4.141 | 4.281 | 4.141 | 4.191 | 3.796 | 5,318,000 |
| 2024-10-14 | 4.171 | 4.221 | 4.111 | 4.151 | 3.760 | 6,104,000 |
| 2024-10-10 | 4.081 | 4.181 | 4.021 | 4.171 | 3.778 | 9,076,000 |
| 2024-10-09 | 4.121 | 4.181 | 3.981 | 4.001 | 3.624 | 8,129,674 |
| 2024-10-08 | 4.291 | 4.321 | 4.111 | 4.141 | 3.751 | 19,841,789 |
| 2024-10-07 | 4.311 | 4.371 | 4.201 | 4.231 | 3.832 | 7,722,000 |
| 2024-10-04 | 4.271 | 4.361 | 4.231 | 4.311 | 3.905 | 3,450,774 |
| 2024-10-03 | 4.341 | 4.450 | 4.261 | 4.281 | 3.877 | 4,742,000 |
| 2024-10-02 | 4.261 | 4.371 | 4.221 | 4.291 | 3.886 | 10,542,500 |
| 2024-09-30 | 4.211 | 4.371 | 4.191 | 4.291 | 3.886 | 15,082,850 |
| 2024-09-27 | 4.281 | 4.341 | 4.151 | 4.191 | 3.796 | 21,366,000 |
| 2024-09-26 | 4.291 | 4.371 | 4.231 | 4.281 | 3.877 | 5,980,970 |
| 2024-09-25 | 4.311 | 4.371 | 4.241 | 4.291 | 3.886 | 10,646,810 |
| 2024-09-24 | 4.361 | 4.401 | 4.271 | 4.311 | 3.905 | 6,960,000 |
| 2024-09-23 | 4.381 | 4.440 | 4.351 | 4.381 | 3.968 | 2,689,135 |
| 2024-09-20 | 4.381 | 4.431 | 4.321 | 4.391 | 3.977 | 9,728,000 |
| 2024-09-19 | 4.291 | 4.460 | 4.291 | 4.391 | 3.977 | 7,562,000 |
| 2024-09-17 | 4.251 | 4.341 | 4.241 | 4.311 | 3.905 | 6,084,755 |
| 2024-09-16 | 4.281 | 4.291 | 4.231 | 4.271 | 3.868 | 3,243,323 |
| 2024-09-13 | 4.251 | 4.371 | 4.251 | 4.321 | 3.914 | 7,919,679 |
| 2024-09-12 | 4.151 | 4.301 | 4.151 | 4.271 | 3.868 | 4,600,000 |
| 2024-09-11 | 4.211 | 4.211 | 4.111 | 4.181 | 3.787 | 6,581,250 |
| 2024-09-10 | 4.191 | 4.221 | 4.141 | 4.211 | 3.814 | 9,773,926 |
| 2024-09-09 | 4.141 | 4.231 | 4.121 | 4.211 | 3.814 | 10,582,000 |
| 2024-09-05 | 4.031 | 4.161 | 4.001 | 4.151 | 3.760 | 5,864,199 |
| 2024-09-04 | 4.171 | 4.171 | 4.091 | 4.141 | 3.642 | 4,434,711 |
| 2024-09-03 | 4.181 | 4.191 | 4.091 | 4.171 | 3.669 | 5,225,000 |
| 2024-09-02 | 4.161 | 4.231 | 4.121 | 4.171 | 3.669 | 7,534,000 |
| 2024-08-30 | 4.121 | 4.161 | 4.091 | 4.161 | 3.660 | 8,393,432 |
| 2024-08-29 | 4.131 | 4.141 | 4.071 | 4.121 | 3.625 | 6,046,153 |
| 2024-08-28 | 4.111 | 4.141 | 4.071 | 4.141 | 3.642 | 5,095,912 |
| 2024-08-27 | 4.041 | 4.161 | 4.031 | 4.121 | 3.625 | 10,030,050 |
| 2024-08-26 | 3.971 | 4.111 | 3.962 | 4.051 | 3.563 | 11,281,000 |
| 2024-08-23 | 3.942 | 4.001 | 3.832 | 3.952 | 3.476 | 12,218,000 |
| 2024-08-22 | 4.051 | 4.051 | 3.942 | 3.981 | 3.502 | 9,382,000 |
| 2024-08-21 | 3.882 | 4.091 | 3.842 | 4.051 | 3.563 | 12,024,910 |
| 2024-08-20 | 3.842 | 3.882 | 3.792 | 3.882 | 3.414 | 2,574,000 |
| 2024-08-19 | 3.842 | 3.872 | 3.802 | 3.842 | 3.379 | 3,347,097 |
| 2024-08-16 | 3.722 | 3.872 | 3.722 | 3.842 | 3.379 | 3,176,034 |
| 2024-08-15 | 3.692 | 3.772 | 3.682 | 3.722 | 3.274 | 2,094,321 |
| 2024-08-14 | 3.592 | 3.732 | 3.592 | 3.722 | 3.274 | 4,156,000 |
| 2024-08-13 | 3.552 | 3.612 | 3.542 | 3.602 | 3.168 | 3,474,449 |
| 2024-08-12 | 3.562 | 3.612 | 3.522 | 3.552 | 3.125 | 2,414,000 |
| 2024-08-09 | 3.493 | 3.572 | 3.493 | 3.522 | 3.098 | 1,796,901 |
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.