COSCO Pacific Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 4.570 | 4.790 | 4.570 | 4.740 | 4.126 | 5,272,000 |
| 2024-08-06 | 4.600 | 4.680 | 4.470 | 4.580 | 3.987 | 3,135,900 |
| 2024-08-05 | 4.680 | 4.730 | 4.570 | 4.600 | 4.004 | 6,518,000 |
| 2024-08-02 | 4.650 | 4.760 | 4.570 | 4.710 | 4.100 | 5,208,000 |
| 2024-08-01 | 4.620 | 4.750 | 4.600 | 4.700 | 4.091 | 3,862,578 |
| 2024-07-31 | 4.670 | 4.690 | 4.610 | 4.650 | 4.048 | 5,221,518 |
| 2024-07-30 | 4.650 | 4.690 | 4.580 | 4.610 | 4.013 | 4,727,775 |
| 2024-07-29 | 4.710 | 4.740 | 4.650 | 4.670 | 4.065 | 2,158,012 |
| 2024-07-26 | 4.700 | 4.750 | 4.610 | 4.650 | 4.048 | 2,909,339 |
| 2024-07-25 | 4.720 | 4.740 | 4.620 | 4.650 | 4.048 | 3,548,088 |
| 2024-07-24 | 4.790 | 4.820 | 4.740 | 4.770 | 4.152 | 985,880 |
| 2024-07-23 | 4.790 | 4.860 | 4.700 | 4.730 | 4.117 | 5,056,000 |
| 2024-07-22 | 4.750 | 4.820 | 4.670 | 4.790 | 4.170 | 1,506,000 |
| 2024-07-19 | 4.780 | 4.870 | 4.700 | 4.730 | 4.117 | 3,118,642 |
| 2024-07-18 | 4.720 | 4.870 | 4.680 | 4.800 | 4.178 | 3,328,961 |
| 2024-07-17 | 4.920 | 4.920 | 4.730 | 4.770 | 4.152 | 6,589,597 |
| 2024-07-16 | 4.940 | 4.960 | 4.830 | 4.840 | 4.213 | 2,184,723 |
| 2024-07-15 | 5.000 | 5.000 | 4.910 | 4.950 | 4.309 | 5,313,271 |
| 2024-07-12 | 5.050 | 5.070 | 4.920 | 4.980 | 4.335 | 5,580,185 |
| 2024-07-11 | 5.080 | 5.140 | 5.050 | 5.060 | 4.405 | 1,766,499 |
| 2024-07-10 | 5.170 | 5.200 | 5.020 | 5.050 | 4.396 | 4,005,391 |
| 2024-07-09 | 5.210 | 5.270 | 5.100 | 5.190 | 4.518 | 3,899,692 |
| 2024-07-08 | 5.360 | 5.360 | 5.130 | 5.240 | 4.561 | 5,154,637 |
| 2024-07-05 | 5.430 | 5.440 | 5.290 | 5.340 | 4.648 | 3,154,166 |
| 2024-07-04 | 5.330 | 5.430 | 5.270 | 5.410 | 4.709 | 5,244,758 |
| 2024-07-03 | 5.450 | 5.480 | 5.290 | 5.330 | 4.640 | 6,355,755 |
| 2024-07-02 | 5.400 | 5.700 | 5.400 | 5.450 | 4.744 | 13,683,230 |
| 2024-06-28 | 5.230 | 5.470 | 5.200 | 5.390 | 4.692 | 7,887,666 |
| 2024-06-27 | 5.420 | 5.420 | 5.240 | 5.270 | 4.587 | 3,758,082 |
| 2024-06-26 | 5.550 | 5.550 | 5.380 | 5.450 | 4.744 | 6,534,607 |
| 2024-06-25 | 5.520 | 5.740 | 5.480 | 5.540 | 4.822 | 14,454,600 |
| 2024-06-24 | 5.440 | 5.500 | 5.310 | 5.440 | 4.735 | 11,689,980 |
| 2024-06-21 | 5.420 | 5.490 | 5.320 | 5.440 | 4.735 | 10,946,340 |
| 2024-06-20 | 5.460 | 5.560 | 5.380 | 5.400 | 4.701 | 6,568,172 |
| 2024-06-19 | 5.480 | 5.530 | 5.420 | 5.460 | 4.753 | 4,113,646 |
| 2024-06-18 | 5.430 | 5.580 | 5.380 | 5.420 | 4.718 | 3,970,947 |
| 2024-06-17 | 5.600 | 5.600 | 5.380 | 5.400 | 4.701 | 5,085,911 |
| 2024-06-14 | 5.300 | 5.670 | 5.300 | 5.550 | 4.831 | 10,827,480 |
| 2024-06-13 | 5.400 | 5.410 | 5.230 | 5.300 | 4.614 | 6,015,542 |
| 2024-06-12 | 5.270 | 5.420 | 5.170 | 5.340 | 4.648 | 5,942,843 |
| 2024-06-11 | 5.760 | 5.760 | 5.170 | 5.250 | 4.570 | 20,923,250 |
| 2024-06-07 | 5.900 | 6.040 | 5.720 | 5.770 | 5.023 | 15,002,560 |
| 2024-06-06 | 5.550 | 5.890 | 5.550 | 5.820 | 5.066 | 17,787,580 |
| 2024-06-05 | 5.540 | 5.640 | 5.520 | 5.530 | 4.814 | 12,626,110 |
| 2024-06-04 | 5.540 | 5.590 | 5.340 | 5.540 | 4.822 | 8,362,457 |
| 2024-06-03 | 5.450 | 5.590 | 5.390 | 5.400 | 4.701 | 48,505,727 |
| 2024-05-31 | 5.590 | 5.660 | 5.420 | 5.420 | 4.718 | 98,773,266 |
| 2024-05-30 | 5.610 | 5.760 | 5.490 | 5.690 | 4.953 | 13,491,200 |
| 2024-05-29 | 5.500 | 5.650 | 5.500 | 5.560 | 4.840 | 12,144,910 |
| 2024-05-28 | 5.680 | 5.750 | 5.610 | 5.710 | 4.970 | 7,500,000 |
| 2024-05-27 | 5.420 | 5.710 | 5.370 | 5.680 | 4.944 | 13,501,680 |
| 2024-05-24 | 5.360 | 5.390 | 5.310 | 5.380 | 4.683 | 12,137,730 |
| 2024-05-23 | 5.390 | 5.440 | 5.300 | 5.370 | 4.674 | 7,923,700 |
| 2024-05-22 | 5.340 | 5.390 | 5.250 | 5.380 | 4.683 | 6,761,420 |
| 2024-05-21 | 5.380 | 5.380 | 5.300 | 5.340 | 4.648 | 6,407,792 |
| 2024-05-20 | 5.220 | 5.390 | 5.200 | 5.380 | 4.683 | 8,886,012 |
| 2024-05-17 | 5.270 | 5.270 | 5.170 | 5.220 | 4.544 | 8,817,070 |
| 2024-05-16 | 5.220 | 5.290 | 5.000 | 5.190 | 4.518 | 17,990,641 |
| 2024-05-14 | 5.380 | 5.410 | 5.200 | 5.310 | 4.622 | 11,497,160 |
| 2024-05-13 | 5.230 | 5.380 | 5.210 | 5.350 | 4.657 | 5,450,519 |
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.