COSCO Pacific Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	4.560	4.590	4.500	4.570	3.731	1,081,982
2023-08-14	4.750	4.750	4.510	4.560	3.722	1,845,142
2023-08-11	4.810	4.830	4.700	4.750	3.877	2,977,909
2023-08-10	4.810	4.840	4.770	4.780	3.902	1,526,751
2023-08-09	4.730	4.800	4.720	4.780	3.902	1,376,581
2023-08-08	4.810	4.810	4.680	4.700	3.837	2,823,843
2023-08-07	4.870	4.870	4.750	4.810	3.926	1,654,768
2023-08-04	5.020	5.020	4.850	4.850	3.959	947,512
2023-08-03	4.800	4.970	4.800	4.890	3.992	1,680,629
2023-08-02	4.960	4.990	4.810	4.850	3.959	2,751,117
2023-08-01	4.960	5.000	4.890	4.890	3.992	2,022,364
2023-07-31	4.960	5.020	4.910	4.920	4.016	2,775,152
2023-07-28	4.820	4.960	4.820	4.900	4.000	1,422,704
2023-07-27	4.900	4.940	4.840	4.930	4.024	2,304,300
2023-07-26	4.920	4.920	4.810	4.840	3.951	916,000
2023-07-25	4.750	4.920	4.750	4.840	3.951	4,406,332
2023-07-24	4.630	4.770	4.610	4.750	3.877	1,905,558
2023-07-21	4.690	4.690	4.550	4.650	3.796	1,276,000
2023-07-20	4.690	4.690	4.580	4.600	3.755	1,168,942
2023-07-19	4.530	4.650	4.470	4.620	3.771	3,501,857
2023-07-18	4.500	4.540	4.440	4.510	3.682	2,107,312
2023-07-14	4.580	4.580	4.500	4.510	3.682	4,695,017
2023-07-13	4.600	4.600	4.550	4.580	3.739	1,138,000
2023-07-12	4.500	4.550	4.460	4.550	3.714	871,582
2023-07-11	4.570	4.570	4.460	4.500	3.673	1,979,194
2023-07-10	4.510	4.530	4.440	4.510	3.682	2,730,047
2023-07-07	4.560	4.560	4.500	4.510	3.682	1,176,768
2023-07-06	4.720	4.720	4.510	4.550	3.714	3,833,581
2023-07-05	4.730	4.730	4.610	4.650	3.796	3,150,000
2023-07-04	4.750	4.770	4.640	4.720	3.853	2,095,116
2023-07-03	4.750	4.760	4.670	4.720	3.853	1,936,570
2023-06-30	4.630	4.720	4.580	4.660	3.804	3,647,405
2023-06-29	4.770	4.800	4.590	4.610	3.763	2,737,462
2023-06-28	4.760	4.820	4.730	4.760	3.886	1,034,728
2023-06-27	4.720	4.830	4.720	4.790	3.910	1,528,095
2023-06-26	4.750	4.810	4.700	4.720	3.853	1,330,048
2023-06-23	4.810	4.830	4.680	4.700	3.837	2,213,550
2023-06-21	4.850	4.870	4.790	4.820	3.935	1,813,330
2023-06-20	4.860	4.960	4.830	4.860	3.967	1,178,000
2023-06-19	4.940	4.990	4.900	4.950	4.041	1,243,152
2023-06-16	5.040	5.090	4.940	4.940	4.033	5,856,459
2023-06-15	4.920	5.040	4.920	5.040	4.114	1,288,240
2023-06-14	4.950	5.010	4.910	4.920	4.016	828,708
2023-06-13	4.960	5.030	4.940	4.960	4.049	519,505
2023-06-12	4.990	5.060	4.990	5.000	4.082	1,246,641
2023-06-09	5.000	5.040	4.960	5.000	4.082	1,915,087
2023-06-08	4.880	5.060	4.880	5.060	4.131	1,814,000
2023-06-07	4.940	5.020	4.910	4.910	4.008	2,466,707
2023-06-06	4.920	5.040	4.920	4.960	4.049	1,619,994
2023-06-05	5.000	5.040	4.920	4.940	4.033	1,965,578
2023-06-02	4.870	5.090	4.870	5.040	4.114	8,238,000
2023-06-01	4.940	4.990	4.790	4.860	3.967	6,169,946
2023-05-31	4.760	4.930	4.690	4.930	4.024	32,135,359
2023-05-30	4.860	4.860	4.710	4.810	3.926	5,181,196
2023-05-29	5.000	5.000	4.860	4.860	3.967	2,070,000
2023-05-25	4.900	4.950	4.840	4.890	3.992	4,886,000
2023-05-24	5.100	5.120	4.980	5.040	4.114	3,980,928
2023-05-23	5.340	5.340	5.100	5.100	4.163	1,808,000
2023-05-22	5.340	5.380	5.160	5.230	4.269	2,298,299
2023-05-19	5.470	5.480	5.300	5.340	4.359	5,602,497

← NewerPage 14 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.