COSCO Pacific Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.335 | 6.430 | 6.290 | 6.400 | 6.400 | 6,167,933 |
| 2026-10-15 | 6.415 | 6.450 | 6.230 | 6.320 | 6.320 | 7,680,443 |
| 2026-10-14 | 6.325 | 6.575 | 6.320 | 6.475 | 6.475 | 11,558,550 |
| 2026-10-13 | 6.400 | 6.430 | 6.250 | 6.395 | 6.395 | 8,813,340 |
| 2026-10-12 | 6.280 | 6.415 | 6.260 | 6.300 | 6.300 | 4,898,466 |
| 2026-10-09 | 6.150 | 6.330 | 6.150 | 6.290 | 6.290 | 2,428,805 |
| 2026-10-08 | 6.215 | 6.330 | 6.185 | 6.270 | 6.270 | 9,970,415 |
| 2026-10-07 | 6.245 | 6.260 | 6.200 | 6.255 | 6.255 | 3,165,269 |
| 2026-10-06 | 6.210 | 6.290 | 6.180 | 6.285 | 6.285 | 4,720,423 |
| 2026-10-05 | 6.065 | 6.220 | 5.985 | 6.210 | 6.210 | 8,901,486 |
| 2026-10-02 | 5.900 | 6.095 | 5.775 | 6.085 | 6.085 | 9,180,920 |
| 2026-09-30 | 5.890 | 5.985 | 5.835 | 5.975 | 5.975 | 21,800,000 |
| 2026-09-29 | 5.960 | 6.015 | 5.930 | 5.945 | 5.945 | 10,047,558 |
| 2026-09-28 | 6.010 | 6.120 | 5.945 | 5.975 | 5.975 | 7,482,616 |
| 2026-09-25 | 5.985 | 6.030 | 5.910 | 6.030 | 6.030 | 4,719,086 |
| 2026-09-24 | 5.945 | 6.100 | 5.935 | 6.095 | 6.095 | 9,340,677 |
| 2026-09-23 | 6.010 | 6.030 | 5.820 | 5.970 | 5.970 | 8,512,787 |
| 2026-09-22 | 6.010 | 6.010 | 5.905 | 5.960 | 5.960 | 6,584,094 |
| 2026-09-21 | 5.800 | 6.010 | 5.780 | 6.000 | 6.000 | 9,961,712 |
| 2026-09-18 | 5.965 | 6.000 | 5.865 | 5.905 | 5.905 | 7,498,000 |
| 2026-09-17 | 5.845 | 5.965 | 5.840 | 5.965 | 5.965 | 14,334,680 |
| 2026-09-16 | 5.770 | 5.830 | 5.740 | 5.820 | 5.820 | 9,467,815 |
| 2026-09-15 | 5.870 | 5.870 | 5.750 | 5.820 | 5.820 | 11,037,656 |
| 2026-09-14 | 5.730 | 5.830 | 5.725 | 5.815 | 5.815 | 7,984,755 |
| 2026-09-11 | 5.750 | 5.755 | 5.680 | 5.725 | 5.725 | 6,989,042 |
| 2026-09-10 | 5.650 | 5.745 | 5.610 | 5.745 | 5.745 | 9,051,099 |
| 2026-09-09 | 5.700 | 5.870 | 5.665 | 5.860 | 5.675 | 12,670,070 |
| 2026-09-08 | 5.600 | 5.780 | 5.600 | 5.700 | 5.520 | 8,082,000 |
| 2026-09-07 | 5.620 | 5.725 | 5.565 | 5.685 | 5.506 | 12,697,067 |
| 2026-09-04 | 5.570 | 5.595 | 5.530 | 5.570 | 5.394 | 5,493,575 |
| 2026-09-03 | 5.470 | 5.550 | 5.435 | 5.550 | 5.375 | 6,876,035 |
| 2026-09-02 | 5.450 | 5.490 | 5.350 | 5.440 | 5.268 | 6,196,719 |
| 2026-09-01 | 5.535 | 5.535 | 5.430 | 5.455 | 5.283 | 5,978,674 |
| 2026-08-31 | 5.300 | 5.560 | 5.300 | 5.560 | 5.385 | 14,317,312 |
| 2026-08-28 | 5.240 | 5.240 | 5.115 | 5.185 | 5.021 | 2,613,413 |
| 2026-08-27 | 5.240 | 5.240 | 5.190 | 5.225 | 5.060 | 1,715,500 |
| 2026-08-26 | 5.280 | 5.280 | 5.135 | 5.220 | 5.055 | 2,584,054 |
| 2026-08-25 | 5.260 | 5.280 | 5.185 | 5.225 | 5.060 | 3,232,426 |
| 2026-08-24 | 5.260 | 5.260 | 5.180 | 5.250 | 5.084 | 2,250,062 |
| 2026-08-21 | 5.160 | 5.300 | 5.160 | 5.275 | 5.109 | 5,656,336 |
| 2026-08-20 | 5.195 | 5.235 | 5.165 | 5.180 | 5.017 | 3,703,842 |
| 2026-08-19 | 5.240 | 5.250 | 5.110 | 5.195 | 5.031 | 3,340,320 |
| 2026-08-18 | 5.070 | 5.205 | 5.065 | 5.195 | 5.031 | 3,803,405 |
| 2026-08-17 | 5.015 | 5.150 | 5.005 | 5.145 | 4.983 | 3,774,000 |
| 2026-08-14 | 5.000 | 5.015 | 4.940 | 5.015 | 4.857 | 2,302,000 |
| 2026-08-13 | 5.065 | 5.065 | 4.955 | 4.970 | 4.813 | 1,696,800 |
| 2026-08-12 | 5.080 | 5.080 | 4.910 | 5.050 | 4.891 | 2,561,981 |
| 2026-08-11 | 5.100 | 5.100 | 4.995 | 5.030 | 4.871 | 2,677,418 |
| 2026-08-10 | 5.090 | 5.150 | 5.060 | 5.110 | 4.949 | 2,578,673 |
| 2026-08-07 | 5.065 | 5.120 | 5.045 | 5.075 | 4.915 | 3,028,047 |
| 2026-08-06 | 5.175 | 5.175 | 5.070 | 5.120 | 4.958 | 2,969,279 |
| 2026-08-05 | 5.250 | 5.250 | 5.085 | 5.135 | 4.973 | 4,598,388 |
| 2026-08-04 | 5.410 | 5.450 | 5.175 | 5.205 | 5.041 | 3,041,988 |
| 2026-08-03 | 5.370 | 5.400 | 5.280 | 5.305 | 5.138 | 1,727,511 |
| 2026-07-31 | 5.390 | 5.390 | 5.280 | 5.330 | 5.162 | 3,695,700 |
| 2026-07-30 | 5.330 | 5.410 | 5.250 | 5.410 | 5.239 | 2,890,280 |
| 2026-07-29 | 5.160 | 5.290 | 5.140 | 5.290 | 5.123 | 2,899,800 |
| 2026-07-28 | 5.130 | 5.170 | 5.070 | 5.150 | 4.987 | 2,802,433 |
| 2026-07-27 | 5.150 | 5.170 | 5.070 | 5.130 | 4.968 | 2,302,466 |
| 2026-07-24 | 5.130 | 5.170 | 5.090 | 5.130 | 4.968 | 1,934,690 |
Page 1 of 5 · 245 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.1850 HKD |
| 2026-04-08 | 0.1020 HKD |
| 2025-09-10 | 0.1510 HKD |
| 2025-04-03 | 0.1420 HKD |
| 2024-09-11 | 0.1220 HKD |
| 2024-04-15 | 0.1550 HKD |
| 2023-09-11 | 0.1360 HKD |
| 2023-04-14 | 0.1160 HKD |
| 2022-09-13 | 0.1670 HKD |
| 2022-04-13 | 0.1700 HKD |
| 2021-09-08 | 0.1640 HKD |
| 2021-04-15 | 0.1750 HKD |
| 2020-09-10 | 0.1600 HKD |
| 2020-05-25 | 0.1570 HKD |
| 2019-09-12 | 0.1480 HKD |
| 2019-05-27 | 0.1580 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.