COSCO Pacific Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	5.860	5.880	5.740	5.820	4.489	1,386,000
2022-05-26	5.690	5.780	5.640	5.780	4.458	1,702,635
2022-05-25	5.570	5.740	5.570	5.700	4.396	1,372,253
2022-05-24	5.660	5.820	5.610	5.650	4.358	1,754,514
2022-05-23	5.740	5.770	5.630	5.720	4.412	1,618,493
2022-05-20	5.810	5.810	5.650	5.710	4.404	1,968,620
2022-05-19	5.650	5.940	5.590	5.810	4.481	5,174,739
2022-05-18	5.570	5.820	5.570	5.740	4.427	2,465,575
2022-05-17	5.530	5.720	5.530	5.690	4.389	2,611,880
2022-05-16	5.490	5.650	5.470	5.580	4.304	1,594,573
2022-05-13	5.300	5.480	5.300	5.410	4.173	2,405,793
2022-05-12	5.360	5.360	5.250	5.250	4.049	2,738,573
2022-05-11	5.290	5.440	5.290	5.340	4.119	1,958,020
2022-05-10	5.510	5.510	5.270	5.400	4.165	2,051,754
2022-05-06	5.540	5.550	5.440	5.450	4.203	1,597,612
2022-05-05	5.670	5.700	5.530	5.550	4.281	784,000
2022-05-04	5.600	5.670	5.500	5.620	4.335	2,298,217
2022-05-03	5.500	5.670	5.430	5.630	4.342	2,974,743
2022-04-29	5.430	5.680	5.410	5.620	4.335	2,112,715
2022-04-28	5.500	5.610	5.430	5.580	4.304	2,083,427
2022-04-27	5.380	5.480	5.290	5.470	4.219	3,193,839
2022-04-26	5.410	5.500	5.360	5.380	4.149	1,659,320
2022-04-25	5.700	5.820	5.400	5.400	4.165	2,399,267
2022-04-22	5.610	5.670	5.450	5.630	4.342	2,073,860
2022-04-21	5.730	5.850	5.610	5.640	4.350	2,316,213
2022-04-20	6.000	6.000	5.730	5.780	4.458	2,700,918
2022-04-19	5.940	5.990	5.830	5.920	4.566	2,014,003
2022-04-14	5.980	5.980	5.870	5.900	4.551	3,192,214
2022-04-13	6.000	6.000	5.840	5.920	4.566	2,472,651
2022-04-12	6.120	6.230	6.080	6.140	4.605	2,966,040
2022-04-11	6.140	6.310	6.100	6.160	4.620	2,508,755
2022-04-08	6.190	6.320	6.190	6.260	4.695	2,563,980
2022-04-07	6.380	6.420	6.230	6.240	4.680	2,550,941
2022-04-06	6.360	6.530	6.360	6.420	4.814	3,482,670
2022-04-04	6.310	6.630	6.290	6.620	4.964	2,775,200
2022-04-01	6.000	6.350	6.000	6.340	4.755	5,829,901
2022-03-31	6.130	6.200	6.050	6.100	4.575	8,539,190
2022-03-30	6.100	6.270	6.100	6.170	4.627	5,584,205
2022-03-29	6.220	6.250	6.080	6.170	4.627	2,568,000
2022-03-28	6.220	6.240	6.090	6.200	4.650	1,736,366
2022-03-25	6.380	6.380	6.100	6.190	4.642	3,164,700
2022-03-24	6.230	6.340	6.160	6.300	4.725	3,776,080
2022-03-23	6.300	6.310	6.130	6.180	4.635	2,063,065
2022-03-22	6.170	6.410	6.100	6.340	4.755	4,048,092
2022-03-21	6.280	6.330	6.110	6.190	4.642	4,113,427
2022-03-18	6.300	6.560	6.220	6.280	4.710	8,501,809
2022-03-17	5.720	6.310	5.720	6.310	4.732	7,578,318
2022-03-16	5.450	5.650	5.430	5.610	4.207	4,219,797
2022-03-15	5.800	5.820	5.350	5.440	4.080	5,702,324
2022-03-14	6.020	6.080	5.920	6.000	4.500	3,358,401
2022-03-11	6.100	6.100	5.850	5.970	4.477	2,206,048
2022-03-10	5.980	6.180	5.950	6.180	4.635	2,868,800
2022-03-09	5.890	6.080	5.700	5.920	4.440	3,487,890
2022-03-08	5.960	6.200	5.820	5.860	4.395	3,432,173
2022-03-07	6.270	6.270	5.960	6.010	4.507	2,151,323
2022-03-04	6.290	6.290	6.160	6.270	4.702	1,573,760
2022-03-03	6.140	6.360	6.020	6.330	4.747	1,905,513
2022-03-02	6.400	6.400	6.100	6.140	4.605	4,222,756
2022-03-01	6.440	6.640	6.390	6.430	4.822	1,998,757
2022-02-28	6.350	6.440	6.300	6.430	4.822	2,962,546

← NewerPage 19 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.