COSCO Pacific Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	5.570	5.610	5.370	5.480	4.473	3,994,000
2023-05-17	5.590	5.690	5.500	5.570	4.547	5,289,919
2023-05-16	5.660	5.700	5.450	5.590	4.563	7,636,277
2023-05-15	5.630	5.710	5.610	5.660	4.620	8,156,710
2023-05-12	5.830	5.840	5.630	5.690	4.645	10,713,980
2023-05-11	5.850	6.040	5.770	5.830	4.759	21,071,789
2023-05-10	5.690	5.990	5.600	5.890	4.808	14,087,400
2023-05-09	5.480	5.780	5.480	5.700	4.653	13,373,860
2023-05-08	5.470	5.600	5.370	5.560	4.539	7,020,239
2023-05-05	5.450	5.540	5.400	5.470	4.465	3,176,000
2023-05-04	5.250	5.450	5.250	5.420	4.424	3,694,797
2023-05-03	5.260	5.300	5.230	5.280	4.310	1,844,000
2023-05-02	5.150	5.340	5.100	5.320	4.343	5,335,143
2023-04-28	5.030	5.250	4.970	5.150	4.204	6,462,785
2023-04-27	4.890	5.130	4.850	5.030	4.106	4,895,464
2023-04-26	4.820	4.910	4.810	4.890	3.992	1,554,000
2023-04-25	4.870	4.910	4.780	4.820	3.935	3,019,174
2023-04-24	4.960	4.960	4.820	4.870	3.975	6,007,635
2023-04-21	5.080	5.080	4.940	4.960	4.049	1,499,181
2023-04-20	4.980	5.090	4.980	5.020	4.098	2,151,500
2023-04-19	4.950	5.050	4.900	4.990	4.073	1,741,772
2023-04-18	4.950	4.960	4.850	4.920	4.016	1,668,020
2023-04-17	4.810	4.920	4.770	4.890	3.992	2,420,367
2023-04-14	4.790	4.900	4.760	4.830	3.943	1,815,609
2023-04-13	4.990	5.080	4.890	4.990	3.979	3,690,787
2023-04-12	4.970	5.010	4.890	4.980	3.971	2,172,928
2023-04-11	4.880	4.920	4.780	4.920	3.923	2,502,898
2023-04-06	4.880	4.880	4.750	4.750	3.787	3,857,602
2023-04-04	5.010	5.010	4.900	4.930	3.931	1,523,608
2023-04-03	5.280	5.280	4.920	4.970	3.963	5,782,000
2023-03-31	5.300	5.380	5.240	5.240	4.178	7,680,331
2023-03-30	5.690	5.690	4.980	5.330	4.250	10,120,460
2023-03-29	5.720	5.720	5.510	5.640	4.497	2,867,354
2023-03-28	5.500	5.620	5.490	5.550	4.425	2,272,000
2023-03-27	5.690	5.690	5.430	5.460	4.353	2,699,500
2023-03-24	5.700	5.700	5.480	5.570	4.441	4,278,062
2023-03-23	5.850	5.850	5.670	5.700	4.545	3,923,491
2023-03-22	5.650	5.950	5.630	5.860	4.672	9,294,247
2023-03-21	5.690	5.690	5.470	5.650	4.505	3,973,526
2023-03-20	5.690	5.700	5.480	5.550	4.425	4,599,800
2023-03-17	5.650	5.690	5.450	5.690	4.537	20,537,840
2023-03-16	5.310	5.500	5.310	5.440	4.337	2,687,349
2023-03-15	5.490	5.490	5.340	5.410	4.314	2,436,807
2023-03-14	5.690	5.690	5.250	5.270	4.202	3,517,280
2023-03-13	5.400	5.550	5.270	5.530	4.409	3,168,090
2023-03-10	5.550	5.590	5.310	5.320	4.242	1,658,608
2023-03-09	5.710	5.710	5.400	5.570	4.441	4,340,000
2023-03-08	5.350	5.570	5.350	5.440	4.337	1,862,103
2023-03-07	5.610	5.640	5.460	5.480	4.369	1,973,167
2023-03-06	5.530	5.580	5.430	5.510	4.393	2,439,600
2023-03-03	5.320	5.500	5.320	5.400	4.306	2,210,000
2023-03-02	5.410	5.450	5.300	5.320	4.242	1,350,534
2023-03-01	5.140	5.420	5.140	5.410	4.314	3,964,000
2023-02-28	5.300	5.300	5.090	5.110	4.074	5,908,044
2023-02-27	5.280	5.300	5.180	5.200	4.146	2,658,000
2023-02-24	5.300	5.330	5.220	5.300	4.226	2,325,478
2023-02-23	5.350	5.370	5.290	5.350	4.266	3,047,676
2023-02-22	5.310	5.350	5.290	5.310	4.234	1,531,297
2023-02-21	5.410	5.480	5.310	5.310	4.234	2,192,000
2023-02-20	5.610	5.610	5.290	5.390	4.298	2,763,996

← NewerPage 15 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.