COSCO Pacific Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	5.540	5.660	5.530	5.570	4.441	2,077,890
2023-02-16	5.560	5.710	5.530	5.540	4.417	1,699,261
2023-02-15	5.610	5.710	5.550	5.590	4.457	1,992,896
2023-02-14	5.780	5.780	5.640	5.720	4.561	2,366,000
2023-02-13	5.690	5.750	5.550	5.670	4.521	1,135,719
2023-02-10	5.750	5.750	5.600	5.610	4.473	1,558,131
2023-02-09	5.850	5.900	5.670	5.740	4.577	2,254,000
2023-02-08	5.650	5.820	5.650	5.750	4.585	2,588,158
2023-02-07	5.630	5.630	5.530	5.620	4.481	3,391,785
2023-02-06	5.800	5.820	5.520	5.570	4.441	2,818,037
2023-02-03	5.920	5.980	5.600	5.750	4.585	5,226,116
2023-02-02	6.160	6.160	5.910	5.920	4.720	3,830,000
2023-02-01	5.980	6.190	5.920	6.100	4.864	5,173,276
2023-01-31	6.120	6.120	5.820	5.920	4.720	7,141,464
2023-01-30	6.400	6.400	6.020	6.050	4.824	3,219,068
2023-01-27	6.400	6.490	6.200	6.400	5.103	9,492,309
2023-01-26	6.520	6.520	6.320	6.400	5.103	6,807,365
2023-01-20	6.540	6.590	6.440	6.520	5.199	4,703,038
2023-01-19	6.520	6.540	6.450	6.490	5.175	3,328,330
2023-01-18	6.550	6.550	6.440	6.520	5.199	2,736,019
2023-01-17	6.520	6.530	6.400	6.530	5.207	2,716,624
2023-01-16	6.450	6.520	6.410	6.520	5.199	1,766,350
2023-01-13	6.440	6.440	6.320	6.420	5.119	3,128,001
2023-01-12	6.440	6.450	6.370	6.450	5.143	1,817,836
2023-01-11	6.470	6.470	6.380	6.390	5.095	2,229,926
2023-01-10	6.380	6.480	6.360	6.420	5.119	2,396,892
2023-01-09	6.300	6.390	6.250	6.380	5.087	2,483,222
2023-01-06	6.280	6.280	6.120	6.250	4.983	1,738,705
2023-01-05	6.280	6.280	6.190	6.280	5.007	2,564,000
2023-01-04	6.200	6.370	6.200	6.260	4.991	1,340,000
2023-01-03	6.200	6.240	6.130	6.230	4.967	2,518,861
2022-12-30	6.370	6.370	6.150	6.200	4.943	4,767,749
2022-12-29	6.200	6.220	6.130	6.220	4.959	874,000
2022-12-28	6.230	6.250	6.150	6.210	4.951	4,226,000
2022-12-23	6.060	6.200	5.970	6.170	4.920	2,433,111
2022-12-22	6.060	6.110	6.030	6.080	4.848	2,392,958
2022-12-21	5.990	6.080	5.970	6.080	4.848	1,520,000
2022-12-20	5.940	6.050	5.940	6.030	4.808	4,714,130
2022-12-19	6.210	6.210	5.880	5.940	4.736	6,082,358
2022-12-16	6.160	6.240	6.130	6.220	4.959	2,572,171
2022-12-15	6.160	6.210	6.150	6.160	4.912	4,500,770
2022-12-14	6.120	6.250	6.100	6.160	4.912	3,412,305
2022-12-13	6.080	6.170	6.080	6.160	4.912	4,438,483
2022-12-12	6.070	6.130	6.040	6.080	4.848	3,296,337
2022-12-09	6.060	6.140	6.010	6.070	4.840	7,680,140
2022-12-08	6.040	6.140	6.040	6.040	4.816	4,033,700
2022-12-07	6.000	6.070	6.000	6.030	4.808	16,766,420
2022-12-06	6.050	6.080	6.020	6.050	4.824	10,396,630
2022-12-05	5.920	6.070	5.900	6.050	4.824	5,777,420
2022-12-02	5.940	5.940	5.580	5.890	4.696	10,382,930
2022-12-01	5.800	5.950	5.800	5.910	4.712	22,954,270
2022-11-30	5.470	5.980	5.470	5.890	4.696	19,142,160
2022-11-29	5.830	5.900	5.830	5.880	4.688	7,667,213
2022-11-28	5.740	5.890	5.710	5.830	4.648	8,715,793
2022-11-25	5.800	5.840	5.670	5.790	4.617	9,174,000
2022-11-24	5.590	5.810	5.500	5.790	4.617	13,475,600
2022-11-23	5.600	5.720	5.600	5.650	4.505	10,444,910
2022-11-22	5.610	5.620	5.500	5.590	4.457	9,558,573
2022-11-21	5.600	5.650	5.460	5.620	4.481	7,830,043
2022-11-18	5.410	5.620	5.410	5.600	4.465	5,362,200

← NewerPage 16 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.