COSCO Pacific Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	5.230	5.230	5.110	5.200	5.036	2,382,000
2026-07-22	5.180	5.260	5.110	5.180	5.017	2,030,185
2026-07-21	5.240	5.270	5.190	5.200	5.036	2,047,095
2026-07-20	5.000	5.200	5.000	5.200	5.036	2,850,540
2026-07-17	4.990	5.040	4.950	5.030	4.871	3,100,885
2026-07-16	4.940	4.980	4.920	4.950	4.794	1,557,237
2026-07-15	4.850	4.930	4.840	4.910	4.755	2,623,672
2026-07-14	4.830	4.860	4.780	4.830	4.678	1,986,364
2026-07-13	4.770	4.830	4.740	4.830	4.678	1,682,708
2026-07-10	4.820	4.850	4.780	4.800	4.649	1,242,607
2026-07-09	4.820	4.850	4.770	4.830	4.678	2,718,140
2026-07-08	4.700	4.880	4.700	4.880	4.726	2,265,254
2026-07-07	4.700	4.880	4.630	4.760	4.610	2,987,344
2026-07-06	4.770	4.820	4.720	4.780	4.629	2,299,893
2026-07-03	4.620	4.750	4.620	4.720	4.571	1,446,472
2026-07-02	4.540	4.630	4.540	4.600	4.455	4,520,386
2026-06-30	4.480	4.520	4.440	4.480	4.339	3,386,470
2026-06-29	4.550	4.560	4.470	4.520	4.377	3,841,824
2026-06-26	4.570	4.570	4.430	4.540	4.397	4,254,339
2026-06-25	4.560	4.590	4.520	4.590	4.445	3,364,840
2026-06-24	4.610	4.640	4.520	4.630	4.484	4,126,291
2026-06-23	4.670	4.690	4.580	4.640	4.494	3,299,360
2026-06-22	4.700	4.700	4.580	4.670	4.523	3,996,025
2026-06-18	4.770	4.810	4.690	4.730	4.581	6,521,810
2026-06-17	4.940	4.940	4.800	4.860	4.707	3,270,622
2026-06-16	5.020	5.020	4.880	4.940	4.784	2,850,555
2026-06-15	5.000	5.060	4.980	5.050	4.891	2,840,000
2026-06-12	4.850	4.970	4.850	4.970	4.813	1,862,000
2026-06-11	4.940	4.950	4.850	4.890	4.736	2,847,113
2026-06-10	5.010	5.010	4.880	4.970	4.813	2,299,248
2026-06-09	5.030	5.030	4.980	5.010	4.852	1,316,320
2026-06-08	5.100	5.100	4.980	5.030	4.871	1,982,249
2026-06-05	5.010	5.120	5.010	5.100	4.939	2,408,958
2026-06-04	5.120	5.140	5.040	5.070	4.910	2,227,870
2026-06-03	5.200	5.290	5.070	5.140	4.978	2,600,936
2026-06-02	5.140	5.280	5.130	5.150	4.987	2,228,099
2026-06-01	5.010	5.170	4.920	5.130	4.968	3,690,364
2026-05-29	4.950	5.020	4.920	4.980	4.823	5,256,286
2026-05-28	5.060	5.060	4.890	4.940	4.784	5,230,000
2026-05-27	5.150	5.150	5.010	5.060	4.900	4,410,000
2026-05-26	5.190	5.190	5.070	5.090	4.929	3,094,700
2026-05-22	5.230	5.230	5.110	5.130	4.968	4,274,213
2026-05-21	5.190	5.280	5.160	5.210	5.046	2,525,121
2026-05-20	5.200	5.250	5.190	5.250	5.084	1,737,292
2026-05-19	5.240	5.270	5.200	5.260	5.094	1,920,833
2026-05-18	5.260	5.260	5.190	5.260	5.094	2,318,092
2026-05-15	5.370	5.370	5.240	5.310	5.142	2,835,499
2026-05-14	5.380	5.380	5.320	5.370	5.201	1,464,444
2026-05-13	5.460	5.480	5.360	5.360	5.191	2,370,635
2026-05-12	5.410	5.500	5.410	5.460	5.288	2,972,474
2026-05-11	5.460	5.460	5.370	5.410	5.239	1,104,000
2026-05-08	5.450	5.470	5.380	5.460	5.288	6,168,680
2026-05-07	5.410	5.530	5.410	5.480	5.307	3,997,208
2026-05-06	5.300	5.410	5.300	5.410	5.239	1,972,240
2026-05-05	5.330	5.340	5.260	5.300	5.133	734,447
2026-05-04	5.430	5.480	5.320	5.340	5.171	1,882,019
2026-04-30	5.410	5.440	5.330	5.440	5.268	4,682,000
2026-04-29	5.320	5.380	5.300	5.380	5.210	2,852,000
2026-04-28	5.230	5.330	5.210	5.320	5.152	4,116,000
2026-04-27	5.380	5.400	5.180	5.210	5.046	6,546,050

← NewerPage 2 of 21 · 1,230 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.