COSCO Pacific Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	6.350	6.440	6.300	6.430	4.822	2,962,546
2022-02-25	6.350	6.410	6.350	6.350	4.762	1,409,445
2022-02-24	6.400	6.540	6.310	6.410	4.807	3,933,143
2022-02-23	6.500	6.500	6.400	6.480	4.859	2,227,901
2022-02-22	6.690	6.690	6.550	6.630	4.972	2,168,822
2022-02-21	6.720	6.760	6.680	6.740	5.054	1,065,524
2022-02-18	6.750	6.780	6.700	6.730	5.047	1,315,418
2022-02-17	7.200	7.200	6.780	6.880	5.159	3,641,543
2022-02-16	6.820	6.850	6.700	6.760	5.069	2,242,311
2022-02-15	6.800	6.850	6.710	6.820	5.114	1,265,522
2022-02-14	6.860	6.860	6.760	6.800	5.099	1,138,805
2022-02-11	6.990	7.090	6.900	6.980	5.234	1,586,533
2022-02-10	6.800	6.970	6.770	6.970	5.227	4,144,560
2022-02-09	6.430	6.730	6.400	6.720	5.039	4,943,948
2022-02-08	6.280	6.470	6.250	6.450	4.837	3,078,000
2022-02-07	6.350	6.400	6.260	6.290	4.717	2,181,406
2022-02-04	6.220	6.410	6.220	6.350	4.762	1,975,524
2022-01-31	6.290	6.290	6.160	6.200	4.650	1,460,623
2022-01-28	6.370	6.380	6.310	6.330	4.747	1,293,513
2022-01-27	6.320	6.470	6.320	6.390	4.792	858,000
2022-01-26	6.460	6.550	6.360	6.380	4.784	4,080,500
2022-01-25	6.520	6.520	6.400	6.460	4.844	2,179,414
2022-01-24	6.500	6.620	6.470	6.610	4.957	2,591,069
2022-01-21	6.490	6.690	6.400	6.650	4.987	3,360,908
2022-01-20	6.660	6.660	6.440	6.490	4.867	3,077,036
2022-01-19	6.580	6.660	6.580	6.640	4.979	1,391,219
2022-01-18	6.560	6.620	6.540	6.580	4.934	1,552,506
2022-01-17	6.640	6.640	6.510	6.570	4.927	1,508,102
2022-01-14	6.650	6.690	6.530	6.630	4.972	3,130,306
2022-01-13	6.550	6.780	6.550	6.650	4.987	3,060,736
2022-01-12	6.650	6.670	6.520	6.590	4.942	2,865,687
2022-01-11	6.590	6.700	6.580	6.640	4.979	2,935,312
2022-01-10	6.570	6.620	6.500	6.570	4.927	1,564,378
2022-01-07	6.600	6.660	6.520	6.620	4.964	2,005,633
2022-01-06	6.710	6.710	6.560	6.620	4.964	1,097,226
2022-01-05	6.740	6.870	6.620	6.710	5.032	2,670,600
2022-01-04	6.890	6.890	6.750	6.780	5.084	2,326,063
2022-01-03	6.770	6.900	6.740	6.900	5.174	1,787,100
2021-12-31	6.720	6.790	6.720	6.770	5.077	1,183,268
2021-12-30	6.890	6.930	6.720	6.720	5.039	1,435,502
2021-12-29	6.760	6.810	6.690	6.780	5.084	1,876,583
2021-12-28	6.840	6.840	6.720	6.760	5.069	1,246,831
2021-12-24	6.690	6.740	6.610	6.740	5.054	884,247
2021-12-23	6.630	6.710	6.550	6.650	4.987	3,154,875
2021-12-22	6.470	6.640	6.470	6.600	4.949	2,548,397
2021-12-21	6.420	6.630	6.420	6.510	4.882	2,130,819
2021-12-20	6.470	6.590	6.420	6.500	4.874	2,436,037
2021-12-17	6.580	6.580	6.420	6.440	4.829	3,835,223
2021-12-16	6.450	6.600	6.350	6.520	4.889	4,747,652
2021-12-15	6.600	6.600	6.390	6.510	4.882	4,134,177
2021-12-14	6.650	6.680	6.550	6.600	4.949	3,081,103
2021-12-13	6.720	6.800	6.610	6.630	4.972	2,688,545
2021-12-10	6.810	6.820	6.620	6.690	5.017	5,234,678
2021-12-09	6.700	6.880	6.700	6.790	5.092	6,934,000
2021-12-08	6.650	6.850	6.650	6.750	5.062	5,581,261
2021-12-07	7.030	7.030	6.700	6.720	5.039	6,694,043
2021-12-06	6.550	7.120	6.550	6.880	5.159	9,602,291
2021-12-03	6.130	7.100	6.130	6.720	5.039	21,455,971
2021-12-02	6.100	6.190	6.060	6.130	4.597	3,582,261
2021-12-01	6.120	6.170	6.040	6.100	4.575	3,282,806

← NewerPage 20 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.