COSCO Pacific Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	6.120	6.170	6.040	6.100	4.575	3,282,806
2021-11-30	6.100	6.210	6.070	6.130	4.597	6,118,252
2021-11-29	6.040	6.120	6.030	6.100	4.575	1,550,517
2021-11-26	6.150	6.200	6.050	6.090	4.567	4,199,737
2021-11-25	6.150	6.180	6.100	6.180	4.635	501,746
2021-11-24	6.040	6.160	6.040	6.150	4.612	3,035,302
2021-11-23	6.100	6.140	6.080	6.090	4.567	2,052,001
2021-11-22	6.120	6.160	6.080	6.100	4.575	2,329,085
2021-11-19	6.080	6.170	6.080	6.120	4.590	3,355,542
2021-11-18	6.170	6.200	6.120	6.120	4.590	2,542,378
2021-11-17	6.250	6.280	6.150	6.220	4.665	2,047,577
2021-11-16	6.660	6.660	6.210	6.240	4.680	6,137,688
2021-11-15	6.230	6.680	6.200	6.660	4.994	13,490,740
2021-11-12	6.180	6.350	6.160	6.200	4.650	2,612,427
2021-11-11	6.130	6.290	6.100	6.180	4.635	3,077,587
2021-11-10	6.130	6.230	6.100	6.150	4.612	1,761,593
2021-11-09	6.110	6.160	6.050	6.130	4.597	2,429,774
2021-11-08	6.050	6.210	6.040	6.110	4.582	4,808,146
2021-11-05	6.050	6.150	6.040	6.100	4.575	5,840,778
2021-11-04	6.100	6.100	6.010	6.050	4.537	2,091,392
2021-11-03	6.040	6.200	6.040	6.100	4.575	1,506,925
2021-11-02	6.320	6.320	6.020	6.040	4.530	3,995,380
2021-11-01	6.370	6.410	6.140	6.220	4.665	5,825,400
2021-10-29	6.410	6.540	6.300	6.480	4.859	2,105,343
2021-10-28	6.650	6.650	6.380	6.410	4.807	3,178,156
2021-10-27	6.530	6.660	6.450	6.650	4.987	3,413,300
2021-10-26	6.520	6.620	6.460	6.530	4.897	2,292,050
2021-10-25	6.360	6.490	6.340	6.470	4.852	1,589,994
2021-10-22	6.490	6.610	6.330	6.360	4.770	3,442,947
2021-10-21	6.320	6.640	6.320	6.510	4.882	4,447,772
2021-10-20	6.340	6.480	6.290	6.310	4.732	2,556,597
2021-10-19	6.350	6.520	6.350	6.430	4.822	2,316,446
2021-10-18	6.410	6.470	6.340	6.350	4.762	2,834,800

← NewerPage 21 of 21 · 1,233 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.