COSCO Pacific Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-17 | 5.500 | 5.530 | 5.300 | 5.490 | 4.377 | 8,394,177 |
| 2022-11-16 | 5.480 | 5.530 | 5.420 | 5.500 | 4.385 | 8,453,921 |
| 2022-11-15 | 5.220 | 5.500 | 5.220 | 5.480 | 4.369 | 4,430,465 |
| 2022-11-14 | 5.370 | 5.390 | 5.260 | 5.360 | 4.274 | 5,867,035 |
| 2022-11-11 | 4.950 | 5.270 | 4.940 | 5.260 | 4.194 | 5,684,566 |
| 2022-11-10 | 4.930 | 5.030 | 4.900 | 4.950 | 3.947 | 7,175,551 |
| 2022-11-09 | 4.880 | 4.970 | 4.870 | 4.960 | 3.955 | 9,096,602 |
| 2022-11-08 | 4.990 | 4.990 | 4.830 | 4.900 | 3.907 | 7,081,072 |
| 2022-11-07 | 4.710 | 4.940 | 4.610 | 4.910 | 3.915 | 5,188,982 |
| 2022-11-04 | 4.290 | 4.740 | 4.290 | 4.730 | 3.771 | 6,519,385 |
| 2022-11-03 | 4.250 | 4.450 | 4.250 | 4.400 | 3.508 | 7,893,483 |
| 2022-11-02 | 4.070 | 4.400 | 4.070 | 4.380 | 3.492 | 9,656,333 |
| 2022-11-01 | 3.960 | 4.080 | 3.920 | 4.070 | 3.245 | 5,110,740 |
| 2022-10-31 | 3.950 | 3.950 | 3.780 | 3.870 | 3.086 | 5,992,450 |
| 2022-10-28 | 4.170 | 4.170 | 3.890 | 3.950 | 3.149 | 4,647,000 |
| 2022-10-27 | 4.060 | 4.230 | 4.030 | 4.060 | 3.237 | 3,694,569 |
| 2022-10-26 | 4.040 | 4.130 | 3.980 | 4.030 | 3.213 | 3,671,950 |
| 2022-10-25 | 4.020 | 4.060 | 3.950 | 4.030 | 3.213 | 4,469,645 |
| 2022-10-24 | 4.250 | 4.290 | 4.000 | 4.020 | 3.205 | 3,316,749 |
| 2022-10-21 | 4.080 | 4.250 | 4.080 | 4.220 | 3.365 | 1,682,043 |
| 2022-10-20 | 4.100 | 4.180 | 4.050 | 4.140 | 3.301 | 2,434,253 |
| 2022-10-19 | 4.240 | 4.320 | 4.150 | 4.170 | 3.325 | 2,332,009 |
| 2022-10-18 | 4.120 | 4.270 | 4.110 | 4.260 | 3.397 | 2,266,566 |
| 2022-10-17 | 4.230 | 4.260 | 4.070 | 4.110 | 3.277 | 5,659,043 |
| 2022-10-14 | 4.210 | 4.370 | 4.210 | 4.250 | 3.389 | 2,200,902 |
| 2022-10-13 | 4.240 | 4.270 | 4.150 | 4.180 | 3.333 | 3,305,788 |
| 2022-10-12 | 4.290 | 4.300 | 4.150 | 4.240 | 3.381 | 4,260,144 |
| 2022-10-11 | 4.220 | 4.310 | 4.190 | 4.250 | 3.389 | 2,399,175 |
| 2022-10-10 | 4.310 | 4.450 | 4.200 | 4.260 | 3.397 | 2,291,311 |
| 2022-10-07 | 4.590 | 4.600 | 4.420 | 4.460 | 3.556 | 2,043,729 |
| 2022-10-06 | 4.660 | 4.770 | 4.570 | 4.590 | 3.660 | 2,622,000 |
| 2022-10-05 | 4.520 | 4.750 | 4.480 | 4.750 | 3.787 | 4,366,723 |
| 2022-10-03 | 4.790 | 4.840 | 4.350 | 4.430 | 3.532 | 6,454,568 |
| 2022-09-30 | 5.280 | 5.280 | 4.860 | 4.950 | 3.947 | 8,624,410 |
| 2022-09-29 | 4.800 | 4.870 | 4.770 | 4.860 | 3.875 | 4,110,323 |
| 2022-09-28 | 4.730 | 4.790 | 4.690 | 4.770 | 3.803 | 5,544,370 |
| 2022-09-27 | 4.600 | 4.740 | 4.590 | 4.720 | 3.763 | 12,136,450 |
| 2022-09-26 | 4.840 | 4.850 | 4.580 | 4.600 | 3.668 | 10,127,310 |
| 2022-09-23 | 4.990 | 4.990 | 4.830 | 4.830 | 3.851 | 4,038,000 |
| 2022-09-22 | 5.040 | 5.040 | 4.960 | 4.990 | 3.979 | 2,914,352 |
| 2022-09-21 | 5.070 | 5.090 | 4.960 | 5.030 | 4.011 | 3,536,000 |
| 2022-09-20 | 5.080 | 5.150 | 5.060 | 5.120 | 4.082 | 2,334,375 |
| 2022-09-19 | 4.970 | 5.090 | 4.970 | 5.080 | 4.050 | 3,578,125 |
| 2022-09-16 | 5.080 | 5.130 | 5.010 | 5.090 | 4.058 | 7,118,614 |
| 2022-09-15 | 5.160 | 5.180 | 5.060 | 5.140 | 4.098 | 2,693,461 |
| 2022-09-14 | 5.000 | 5.080 | 4.970 | 5.020 | 4.003 | 9,721,409 |
| 2022-09-13 | 5.160 | 5.160 | 5.010 | 5.110 | 4.074 | 3,372,631 |
| 2022-09-09 | 5.150 | 5.230 | 5.150 | 5.220 | 4.026 | 3,352,111 |
| 2022-09-08 | 5.200 | 5.240 | 5.120 | 5.150 | 3.972 | 4,298,555 |
| 2022-09-07 | 5.200 | 5.280 | 5.200 | 5.230 | 4.034 | 2,274,663 |
| 2022-09-06 | 5.360 | 5.380 | 5.200 | 5.240 | 4.041 | 2,207,268 |
| 2022-09-05 | 5.210 | 5.390 | 5.160 | 5.340 | 4.119 | 3,266,000 |
| 2022-09-02 | 5.030 | 5.280 | 5.030 | 5.230 | 4.034 | 5,495,933 |
| 2022-09-01 | 5.090 | 5.130 | 4.900 | 5.080 | 3.918 | 4,184,000 |
| 2022-08-31 | 5.150 | 5.150 | 5.020 | 5.090 | 3.926 | 5,254,770 |
| 2022-08-30 | 5.170 | 5.190 | 5.040 | 5.150 | 3.972 | 2,987,437 |
| 2022-08-29 | 5.120 | 5.240 | 5.070 | 5.160 | 3.980 | 2,753,858 |
| 2022-08-26 | 5.200 | 5.300 | 5.070 | 5.120 | 3.949 | 2,141,244 |
| 2022-08-25 | 5.280 | 5.290 | 5.180 | 5.220 | 4.026 | 1,195,900 |
| 2022-08-24 | 5.000 | 5.190 | 5.000 | 5.130 | 3.957 | 2,814,852 |
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.