First Pacific Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	4.775	4.810	4.600	4.615	4.615	7,286,000
2026-10-16	4.890	4.890	4.770	4.860	4.860	6,671,873
2026-10-15	4.995	4.995	4.855	4.875	4.875	5,914,250
2026-10-14	5.040	5.040	4.890	4.940	4.940	4,942,000
2026-10-13	4.995	5.060	4.965	4.985	4.985	6,788,000
2026-10-12	4.895	5.000	4.895	4.985	4.985	5,928,000
2026-10-09	4.780	4.900	4.770	4.895	4.895	2,576,500
2026-10-08	4.785	4.835	4.750	4.775	4.775	3,997,614
2026-10-07	4.760	4.790	4.730	4.780	4.780	7,382,929
2026-10-06	4.750	4.760	4.710	4.755	4.755	4,452,704
2026-10-05	4.800	4.810	4.715	4.780	4.780	3,370,704
2026-10-02	4.850	4.850	4.715	4.785	4.785	3,734,002
2026-09-30	4.820	4.850	4.780	4.835	4.835	1,878,000
2026-09-29	4.850	4.850	4.785	4.795	4.795	2,397,545
2026-09-28	4.770	4.865	4.770	4.850	4.850	3,924,071
2026-09-25	4.800	4.800	4.695	4.760	4.760	3,828,328
2026-09-24	4.830	4.830	4.725	4.765	4.765	2,680,440
2026-09-23	4.810	4.855	4.805	4.830	4.830	2,360,550
2026-09-22	4.865	4.865	4.775	4.795	4.795	4,412,800
2026-09-21	4.790	4.830	4.725	4.810	4.810	2,525,844

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.