COSCO Pacific Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	4.700	4.740	4.660	4.740	3.989	4,511,074
2023-11-10	4.700	4.740	4.670	4.710	3.964	5,440,078
2023-11-09	4.700	4.750	4.680	4.710	3.964	4,806,000
2023-11-08	4.650	4.710	4.570	4.690	3.947	2,850,000
2023-11-07	4.750	4.760	4.660	4.700	3.955	5,535,813
2023-11-06	4.700	4.760	4.630	4.760	4.006	6,666,091
2023-11-03	4.670	4.750	4.670	4.740	3.989	4,212,000
2023-11-02	4.640	4.750	4.630	4.670	3.930	3,960,500
2023-11-01	4.620	4.760	4.570	4.720	3.972	6,730,983
2023-10-31	4.680	4.770	4.680	4.710	3.964	3,933,639
2023-10-30	4.550	4.720	4.550	4.720	3.972	3,702,914
2023-10-27	4.430	4.670	4.420	4.640	3.905	4,585,518
2023-10-26	4.640	4.640	4.430	4.510	3.795	1,530,000
2023-10-25	4.580	4.640	4.470	4.500	3.787	1,851,311
2023-10-24	4.660	4.680	4.580	4.580	3.854	1,468,052
2023-10-20	4.570	4.750	4.560	4.660	3.921	2,996,207
2023-10-19	4.600	4.630	4.510	4.570	3.846	3,607,177
2023-10-18	4.670	4.720	4.610	4.630	3.896	3,125,854
2023-10-17	4.720	4.750	4.630	4.680	3.938	1,153,081
2023-10-16	4.700	4.730	4.630	4.680	3.938	1,301,639
2023-10-13	4.750	4.800	4.730	4.750	3.997	714,215
2023-10-12	4.640	4.770	4.640	4.760	4.006	3,364,000
2023-10-11	4.670	4.670	4.560	4.580	3.854	3,345,027
2023-10-10	4.910	4.920	4.590	4.600	3.871	2,759,004
2023-10-09	5.000	5.000	4.880	4.960	4.174	1,462,528
2023-10-06	4.820	4.920	4.800	4.880	4.107	1,692,000
2023-10-05	4.800	4.820	4.730	4.770	4.014	1,332,421
2023-10-04	4.860	4.870	4.750	4.750	3.997	1,140,000
2023-10-03	5.120	5.120	4.860	4.880	4.107	4,818,960
2023-09-29	5.000	5.140	5.000	5.120	4.309	7,971,000
2023-09-28	4.960	5.040	4.960	5.020	4.224	3,448,520
2023-09-27	5.000	5.010	4.950	4.990	4.199	3,014,392
2023-09-26	4.930	5.040	4.910	5.020	4.224	5,338,572
2023-09-25	4.820	5.000	4.820	4.970	4.182	5,472,079
2023-09-22	4.840	4.970	4.790	4.850	4.081	2,267,654
2023-09-21	4.880	5.030	4.880	4.970	4.182	5,084,751
2023-09-20	4.950	4.950	4.840	4.920	4.140	5,358,000
2023-09-19	4.870	5.010	4.870	4.990	4.199	3,952,000
2023-09-18	4.710	4.940	4.690	4.920	4.140	5,905,051
2023-09-15	4.880	4.960	4.810	4.810	4.048	9,204,384
2023-09-14	4.820	4.950	4.820	4.910	4.132	5,960,811
2023-09-13	4.500	4.830	4.500	4.830	4.065	3,015,406
2023-09-12	4.510	4.540	4.500	4.520	3.804	3,132,635
2023-09-11	4.500	4.580	4.500	4.540	3.821	3,206,432
2023-09-07	4.670	4.700	4.620	4.620	3.771	2,055,917
2023-09-06	4.810	4.830	4.680	4.700	3.837	2,717,000
2023-09-05	4.860	4.880	4.750	4.850	3.959	1,985,929
2023-09-04	4.830	4.930	4.780	4.860	3.967	3,512,631
2023-08-31	4.720	4.830	4.700	4.830	3.943	17,610,561
2023-08-30	4.720	4.820	4.700	4.720	3.853	2,936,897
2023-08-29	4.580	4.770	4.550	4.720	3.853	3,609,605
2023-08-28	4.640	4.640	4.480	4.540	3.706	1,804,000
2023-08-25	4.470	4.580	4.450	4.480	3.657	1,894,252
2023-08-24	4.400	4.540	4.400	4.480	3.657	1,572,549
2023-08-23	4.390	4.480	4.370	4.410	3.600	2,204,218
2023-08-22	4.430	4.450	4.330	4.370	3.567	1,528,000
2023-08-21	4.450	4.470	4.330	4.330	3.535	1,982,000
2023-08-18	4.460	4.520	4.440	4.460	3.641	1,856,000
2023-08-17	4.470	4.480	4.370	4.460	3.641	2,174,559
2023-08-16	4.530	4.550	4.460	4.470	3.649	2,246,000

← NewerPage 13 of 21 · 1,229 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.