COSCO Pacific Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-23 | 4.980 | 5.100 | 4.960 | 5.020 | 3.872 | 2,773,686 |
| 2022-08-22 | 5.010 | 5.070 | 4.860 | 5.010 | 3.864 | 2,157,071 |
| 2022-08-19 | 5.050 | 5.050 | 4.930 | 5.010 | 3.864 | 1,371,786 |
| 2022-08-18 | 4.940 | 5.000 | 4.880 | 4.920 | 3.795 | 3,611,820 |
| 2022-08-17 | 4.880 | 5.050 | 4.880 | 4.970 | 3.833 | 2,232,000 |
| 2022-08-16 | 4.890 | 4.970 | 4.800 | 4.880 | 3.764 | 2,734,000 |
| 2022-08-15 | 5.120 | 5.120 | 4.930 | 4.960 | 3.826 | 1,084,000 |
| 2022-08-12 | 5.110 | 5.120 | 5.040 | 5.070 | 3.910 | 1,739,677 |
| 2022-08-11 | 4.940 | 5.100 | 4.870 | 5.070 | 3.910 | 4,439,881 |
| 2022-08-10 | 5.320 | 5.360 | 4.750 | 4.760 | 3.671 | 8,622,065 |
| 2022-08-09 | 5.390 | 5.410 | 5.330 | 5.380 | 4.149 | 876,253 |
| 2022-08-08 | 5.450 | 5.490 | 5.380 | 5.390 | 4.157 | 1,166,000 |
| 2022-08-05 | 5.390 | 5.480 | 5.320 | 5.450 | 4.203 | 2,458,993 |
| 2022-08-04 | 5.440 | 5.500 | 5.350 | 5.390 | 4.157 | 2,237,911 |
| 2022-08-03 | 5.420 | 5.810 | 5.390 | 5.530 | 4.265 | 2,776,096 |
| 2022-08-02 | 5.550 | 5.770 | 5.410 | 5.520 | 4.257 | 2,594,185 |
| 2022-08-01 | 5.980 | 5.980 | 5.660 | 5.670 | 4.373 | 1,785,357 |
| 2022-07-29 | 5.870 | 6.000 | 5.770 | 5.860 | 4.520 | 5,889,912 |
| 2022-07-28 | 5.910 | 5.930 | 5.840 | 5.920 | 4.566 | 937,575 |
| 2022-07-27 | 5.770 | 5.980 | 5.770 | 5.860 | 4.520 | 2,219,702 |
| 2022-07-26 | 5.830 | 5.970 | 5.820 | 5.930 | 4.574 | 1,878,011 |
| 2022-07-25 | 5.690 | 5.970 | 5.650 | 5.840 | 4.504 | 2,077,614 |
| 2022-07-22 | 5.950 | 5.950 | 5.700 | 5.720 | 4.412 | 2,302,164 |
| 2022-07-21 | 5.630 | 6.000 | 5.630 | 5.950 | 4.589 | 4,524,714 |
| 2022-07-20 | 5.670 | 5.780 | 5.620 | 5.720 | 4.412 | 1,690,291 |
| 2022-07-19 | 5.580 | 5.650 | 5.470 | 5.630 | 4.342 | 1,935,135 |
| 2022-07-18 | 5.400 | 5.610 | 5.400 | 5.580 | 4.304 | 1,456,384 |
| 2022-07-15 | 5.420 | 5.500 | 5.400 | 5.400 | 4.165 | 1,220,000 |
| 2022-07-14 | 5.520 | 5.560 | 5.450 | 5.540 | 4.273 | 2,036,144 |
| 2022-07-13 | 5.530 | 5.610 | 5.510 | 5.520 | 4.257 | 1,738,827 |
| 2022-07-12 | 5.660 | 5.660 | 5.550 | 5.600 | 4.319 | 1,544,174 |
| 2022-07-11 | 5.650 | 5.670 | 5.560 | 5.640 | 4.350 | 1,324,210 |
| 2022-07-08 | 5.730 | 5.800 | 5.730 | 5.790 | 4.466 | 1,292,431 |
| 2022-07-07 | 5.520 | 5.730 | 5.520 | 5.730 | 4.419 | 2,039,477 |
| 2022-07-06 | 5.690 | 5.740 | 5.590 | 5.660 | 4.365 | 3,382,073 |
| 2022-07-05 | 5.740 | 5.820 | 5.640 | 5.690 | 4.389 | 2,559,416 |
| 2022-07-04 | 5.500 | 5.730 | 5.500 | 5.730 | 4.419 | 4,638,426 |
| 2022-06-30 | 5.760 | 5.760 | 5.490 | 5.540 | 4.273 | 4,459,906 |
| 2022-06-29 | 5.760 | 5.800 | 5.650 | 5.660 | 4.365 | 2,628,002 |
| 2022-06-28 | 5.730 | 5.850 | 5.670 | 5.810 | 4.481 | 1,033,433 |
| 2022-06-27 | 5.750 | 5.840 | 5.720 | 5.750 | 4.435 | 3,174,340 |
| 2022-06-24 | 5.680 | 5.780 | 5.650 | 5.750 | 4.435 | 767,812 |
| 2022-06-23 | 5.800 | 5.800 | 5.690 | 5.750 | 4.435 | 1,198,546 |
| 2022-06-22 | 5.760 | 5.970 | 5.610 | 5.650 | 4.358 | 2,841,189 |
| 2022-06-21 | 5.640 | 5.720 | 5.600 | 5.690 | 4.389 | 1,003,695 |
| 2022-06-20 | 5.460 | 5.690 | 5.460 | 5.690 | 4.389 | 723,857 |
| 2022-06-17 | 5.640 | 5.720 | 5.570 | 5.570 | 4.296 | 4,004,961 |
| 2022-06-16 | 5.880 | 5.880 | 5.630 | 5.640 | 4.350 | 4,337,755 |
| 2022-06-15 | 5.980 | 6.030 | 5.900 | 5.900 | 4.551 | 2,392,000 |
| 2022-06-14 | 5.880 | 6.040 | 5.880 | 6.030 | 4.651 | 3,277,618 |
| 2022-06-13 | 6.000 | 6.010 | 5.900 | 6.000 | 4.628 | 3,508,502 |
| 2022-06-10 | 5.910 | 6.040 | 5.910 | 6.010 | 4.635 | 2,382,717 |
| 2022-06-09 | 6.000 | 6.100 | 5.960 | 6.020 | 4.643 | 5,664,413 |
| 2022-06-08 | 6.050 | 6.090 | 5.980 | 6.060 | 4.674 | 4,313,669 |
| 2022-06-07 | 6.060 | 6.090 | 6.020 | 6.070 | 4.682 | 2,551,961 |
| 2022-06-06 | 6.040 | 6.140 | 6.010 | 6.060 | 4.674 | 1,924,002 |
| 2022-06-02 | 6.070 | 6.200 | 5.920 | 6.160 | 4.751 | 3,232,256 |
| 2022-06-01 | 5.920 | 6.130 | 5.830 | 6.070 | 4.682 | 6,122,503 |
| 2022-05-31 | 5.760 | 5.910 | 5.760 | 5.910 | 4.558 | 5,624,776 |
| 2022-05-30 | 5.820 | 5.890 | 5.810 | 5.880 | 4.535 | 911,070 |
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.