COSCO Pacific Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-08 | 4.810 | 4.880 | 4.770 | 4.800 | 4.039 | 2,082,080 |
| 2024-02-07 | 4.800 | 4.890 | 4.800 | 4.830 | 4.065 | 3,003,368 |
| 2024-02-06 | 4.750 | 4.890 | 4.710 | 4.840 | 4.073 | 4,220,701 |
| 2024-02-05 | 4.720 | 4.850 | 4.690 | 4.790 | 4.031 | 3,984,766 |
| 2024-02-02 | 4.860 | 4.880 | 4.710 | 4.770 | 4.014 | 3,829,020 |
| 2024-02-01 | 4.720 | 4.910 | 4.720 | 4.820 | 4.056 | 4,596,000 |
| 2024-01-31 | 4.880 | 4.900 | 4.740 | 4.780 | 4.022 | 7,144,000 |
| 2024-01-30 | 5.050 | 5.100 | 4.830 | 4.850 | 4.081 | 3,962,644 |
| 2024-01-29 | 5.600 | 5.600 | 5.070 | 5.070 | 4.267 | 5,256,000 |
| 2024-01-26 | 5.550 | 5.590 | 5.490 | 5.550 | 4.670 | 7,011,632 |
| 2024-01-25 | 5.490 | 5.600 | 5.350 | 5.550 | 4.670 | 4,598,643 |
| 2024-01-24 | 5.550 | 5.550 | 5.340 | 5.460 | 4.595 | 8,594,768 |
| 2024-01-23 | 5.200 | 5.400 | 5.200 | 5.350 | 4.502 | 4,902,230 |
| 2024-01-22 | 5.380 | 5.390 | 5.230 | 5.280 | 4.443 | 5,490,186 |
| 2024-01-19 | 5.320 | 5.390 | 5.280 | 5.380 | 4.527 | 2,948,531 |
| 2024-01-18 | 5.120 | 5.380 | 5.120 | 5.300 | 4.460 | 14,788,000 |
| 2024-01-17 | 5.390 | 5.460 | 5.280 | 5.380 | 4.527 | 6,336,347 |
| 2024-01-16 | 5.590 | 5.640 | 5.500 | 5.550 | 4.670 | 5,707,671 |
| 2024-01-15 | 5.590 | 5.650 | 5.550 | 5.620 | 4.729 | 5,224,997 |
| 2024-01-12 | 5.590 | 5.600 | 5.430 | 5.560 | 4.679 | 4,527,610 |
| 2024-01-11 | 5.590 | 5.630 | 5.540 | 5.570 | 4.687 | 3,921,395 |
| 2024-01-10 | 5.590 | 5.600 | 5.530 | 5.590 | 4.704 | 2,921,567 |
| 2024-01-09 | 5.630 | 5.660 | 5.550 | 5.620 | 4.729 | 3,257,787 |
| 2024-01-08 | 5.750 | 5.780 | 5.670 | 5.700 | 4.797 | 4,409,779 |
| 2024-01-05 | 5.800 | 5.800 | 5.650 | 5.710 | 4.805 | 2,042,181 |
| 2024-01-04 | 5.700 | 5.810 | 5.700 | 5.780 | 4.864 | 2,190,260 |
| 2024-01-03 | 5.650 | 5.710 | 5.620 | 5.690 | 4.788 | 3,647,524 |
| 2024-01-02 | 5.690 | 5.700 | 5.620 | 5.660 | 4.763 | 3,224,576 |
| 2023-12-29 | 5.650 | 5.720 | 5.530 | 5.640 | 4.746 | 5,857,667 |
| 2023-12-28 | 5.660 | 5.670 | 5.610 | 5.660 | 4.763 | 3,218,110 |
| 2023-12-27 | 5.610 | 5.680 | 5.580 | 5.630 | 4.738 | 2,420,523 |
| 2023-12-22 | 5.200 | 5.570 | 5.200 | 5.560 | 4.679 | 1,694,928 |
| 2023-12-21 | 5.430 | 5.540 | 5.410 | 5.530 | 4.654 | 2,321,103 |
| 2023-12-20 | 5.390 | 5.470 | 5.380 | 5.400 | 4.544 | 7,437,159 |
| 2023-12-19 | 5.530 | 5.530 | 5.350 | 5.460 | 4.595 | 2,401,074 |
| 2023-12-18 | 5.450 | 5.560 | 5.450 | 5.550 | 4.670 | 2,340,878 |
| 2023-12-15 | 5.350 | 5.560 | 5.330 | 5.530 | 4.654 | 7,073,895 |
| 2023-12-14 | 5.320 | 5.340 | 5.280 | 5.340 | 4.494 | 5,070,057 |
| 2023-12-13 | 5.290 | 5.370 | 5.290 | 5.350 | 4.502 | 3,191,677 |
| 2023-12-12 | 5.220 | 5.370 | 5.200 | 5.370 | 4.519 | 5,264,501 |
| 2023-12-11 | 5.210 | 5.270 | 5.130 | 5.270 | 4.435 | 2,472,000 |
| 2023-12-08 | 5.260 | 5.340 | 5.200 | 5.280 | 4.443 | 5,044,000 |
| 2023-12-07 | 5.470 | 5.470 | 5.180 | 5.230 | 4.401 | 8,100,323 |
| 2023-12-06 | 5.350 | 5.480 | 5.300 | 5.480 | 4.612 | 7,306,957 |
| 2023-12-05 | 5.250 | 5.360 | 5.250 | 5.350 | 4.502 | 5,854,153 |
| 2023-12-04 | 5.250 | 5.350 | 5.020 | 5.330 | 4.485 | 6,164,302 |
| 2023-12-01 | 5.260 | 5.310 | 5.180 | 5.290 | 4.452 | 5,488,255 |
| 2023-11-30 | 5.210 | 5.340 | 5.120 | 5.250 | 4.418 | 11,070,470 |
| 2023-11-29 | 5.340 | 5.420 | 5.320 | 5.370 | 4.519 | 4,516,000 |
| 2023-11-28 | 5.260 | 5.340 | 5.180 | 5.340 | 4.494 | 7,794,089 |
| 2023-11-27 | 5.200 | 5.270 | 5.200 | 5.260 | 4.426 | 2,358,240 |
| 2023-11-24 | 5.100 | 5.270 | 5.100 | 5.260 | 4.426 | 5,138,965 |
| 2023-11-23 | 5.050 | 5.180 | 5.050 | 5.180 | 4.359 | 6,136,000 |
| 2023-11-22 | 5.040 | 5.150 | 5.040 | 5.140 | 4.325 | 7,713,035 |
| 2023-11-21 | 5.040 | 5.180 | 5.040 | 5.120 | 4.309 | 8,075,036 |
| 2023-11-20 | 5.030 | 5.140 | 5.000 | 5.110 | 4.300 | 8,046,058 |
| 2023-11-17 | 5.030 | 5.040 | 5.000 | 5.040 | 4.241 | 4,422,381 |
| 2023-11-16 | 4.920 | 5.050 | 4.920 | 5.050 | 4.250 | 3,997,060 |
| 2023-11-15 | 4.910 | 4.970 | 4.880 | 4.970 | 4.182 | 3,440,144 |
| 2023-11-14 | 4.670 | 4.910 | 4.670 | 4.900 | 4.123 | 4,450,750 |
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.