COSCO Pacific Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 5.200 | 5.410 | 5.150 | 5.190 | 4.518 | 9,304,497 |
| 2024-05-09 | 5.000 | 5.180 | 5.000 | 5.160 | 4.492 | 7,881,833 |
| 2024-05-08 | 5.010 | 5.100 | 4.980 | 5.050 | 4.396 | 13,369,390 |
| 2024-05-07 | 5.000 | 5.050 | 4.950 | 5.050 | 4.396 | 4,583,162 |
| 2024-05-06 | 4.840 | 5.050 | 4.840 | 5.010 | 4.361 | 4,626,568 |
| 2024-05-03 | 4.740 | 4.880 | 4.740 | 4.850 | 4.222 | 5,152,000 |
| 2024-05-02 | 4.830 | 4.830 | 4.460 | 4.740 | 4.126 | 8,968,200 |
| 2024-04-30 | 4.680 | 4.820 | 4.550 | 4.820 | 4.196 | 11,492,000 |
| 2024-04-29 | 4.680 | 4.680 | 4.500 | 4.640 | 4.039 | 4,968,000 |
| 2024-04-26 | 4.760 | 4.780 | 4.580 | 4.620 | 4.022 | 4,595,453 |
| 2024-04-25 | 4.580 | 4.740 | 4.580 | 4.740 | 4.126 | 3,154,116 |
| 2024-04-24 | 4.590 | 4.670 | 4.560 | 4.620 | 4.022 | 1,772,885 |
| 2024-04-23 | 4.550 | 4.630 | 4.520 | 4.590 | 3.995 | 2,828,000 |
| 2024-04-22 | 4.530 | 4.630 | 4.520 | 4.550 | 3.961 | 1,953,844 |
| 2024-04-19 | 4.470 | 4.600 | 4.400 | 4.530 | 3.943 | 3,783,300 |
| 2024-04-18 | 4.370 | 4.490 | 4.350 | 4.470 | 3.891 | 3,680,584 |
| 2024-04-17 | 4.310 | 4.410 | 4.290 | 4.350 | 3.787 | 2,142,000 |
| 2024-04-16 | 4.490 | 4.490 | 4.310 | 4.330 | 3.769 | 4,685,069 |
| 2024-04-15 | 4.510 | 4.550 | 4.440 | 4.490 | 3.908 | 4,216,000 |
| 2024-04-12 | 4.680 | 4.750 | 4.630 | 4.660 | 3.921 | 2,629,724 |
| 2024-04-11 | 4.680 | 4.750 | 4.680 | 4.720 | 3.972 | 1,442,513 |
| 2024-04-10 | 4.760 | 4.850 | 4.700 | 4.730 | 3.980 | 4,629,972 |
| 2024-04-09 | 4.610 | 4.820 | 4.610 | 4.780 | 4.022 | 7,295,161 |
| 2024-04-08 | 4.670 | 4.710 | 4.580 | 4.630 | 3.896 | 6,505,089 |
| 2024-04-05 | 4.840 | 4.840 | 4.660 | 4.680 | 3.938 | 2,011,362 |
| 2024-04-03 | 4.690 | 4.890 | 4.690 | 4.850 | 4.081 | 10,442,310 |
| 2024-04-02 | 4.290 | 4.660 | 4.290 | 4.630 | 3.896 | 14,981,070 |
| 2024-03-28 | 4.120 | 4.320 | 4.110 | 4.300 | 3.619 | 7,258,345 |
| 2024-03-27 | 4.090 | 4.170 | 4.050 | 4.120 | 3.467 | 4,876,290 |
| 2024-03-26 | 4.250 | 4.250 | 4.080 | 4.080 | 3.433 | 10,524,000 |
| 2024-03-25 | 4.310 | 4.310 | 4.210 | 4.240 | 3.568 | 3,366,191 |
| 2024-03-22 | 4.390 | 4.390 | 4.260 | 4.280 | 3.602 | 4,091,493 |
| 2024-03-21 | 4.310 | 4.410 | 4.310 | 4.370 | 3.677 | 4,647,877 |
| 2024-03-20 | 4.330 | 4.410 | 4.300 | 4.310 | 3.627 | 2,616,895 |
| 2024-03-19 | 4.550 | 4.550 | 4.320 | 4.340 | 3.652 | 5,185,697 |
| 2024-03-18 | 4.380 | 4.560 | 4.380 | 4.500 | 3.787 | 6,172,067 |
| 2024-03-15 | 4.420 | 4.420 | 4.320 | 4.370 | 3.677 | 17,136,801 |
| 2024-03-14 | 4.470 | 4.490 | 4.380 | 4.440 | 3.736 | 5,002,000 |
| 2024-03-13 | 4.510 | 4.510 | 4.420 | 4.450 | 3.745 | 5,152,501 |
| 2024-03-12 | 4.470 | 4.520 | 4.440 | 4.510 | 3.795 | 3,949,709 |
| 2024-03-11 | 4.500 | 4.560 | 4.440 | 4.470 | 3.762 | 3,281,182 |
| 2024-03-08 | 4.460 | 4.530 | 4.450 | 4.530 | 3.812 | 3,292,000 |
| 2024-03-07 | 4.470 | 4.530 | 4.420 | 4.440 | 3.736 | 3,460,243 |
| 2024-03-06 | 4.470 | 4.520 | 4.440 | 4.480 | 3.770 | 4,954,000 |
| 2024-03-05 | 4.500 | 4.570 | 4.470 | 4.470 | 3.762 | 3,686,000 |
| 2024-03-04 | 4.550 | 4.560 | 4.510 | 4.510 | 3.795 | 2,328,000 |
| 2024-03-01 | 4.600 | 4.620 | 4.510 | 4.530 | 3.812 | 5,435,425 |
| 2024-02-29 | 4.580 | 4.670 | 4.510 | 4.670 | 3.930 | 14,150,000 |
| 2024-02-28 | 4.690 | 4.690 | 4.530 | 4.580 | 3.854 | 3,904,000 |
| 2024-02-27 | 4.690 | 4.740 | 4.600 | 4.660 | 3.921 | 5,310,120 |
| 2024-02-26 | 4.840 | 4.850 | 4.700 | 4.710 | 3.964 | 4,480,120 |
| 2024-02-23 | 4.810 | 4.870 | 4.720 | 4.860 | 4.090 | 4,243,326 |
| 2024-02-22 | 4.790 | 4.820 | 4.680 | 4.790 | 4.031 | 5,262,202 |
| 2024-02-21 | 4.720 | 4.840 | 4.670 | 4.740 | 3.989 | 5,459,369 |
| 2024-02-20 | 4.650 | 4.720 | 4.580 | 4.650 | 3.913 | 1,834,776 |
| 2024-02-19 | 4.780 | 4.840 | 4.580 | 4.590 | 3.863 | 2,977,000 |
| 2024-02-16 | 4.670 | 4.810 | 4.670 | 4.800 | 4.039 | 2,108,000 |
| 2024-02-15 | 4.610 | 4.650 | 4.530 | 4.620 | 3.888 | 3,633,226 |
| 2024-02-14 | 5.000 | 5.000 | 4.520 | 4.550 | 3.829 | 6,701,286 |
| 2024-02-09 | 4.800 | 5.000 | 4.720 | 4.820 | 4.056 | 1,129,440 |
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.