COSCO Pacific Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	5.280	5.400	5.280	5.400	5.230	4,166,821
2026-04-23	5.300	5.380	5.260	5.360	5.191	4,300,300
2026-04-22	5.320	5.360	5.300	5.330	5.162	3,132,480
2026-04-21	5.250	5.410	5.220	5.390	5.220	5,546,124
2026-04-20	5.180	5.260	5.150	5.210	5.046	3,329,109
2026-04-17	5.230	5.250	5.160	5.200	5.036	2,410,001
2026-04-16	5.140	5.220	5.100	5.220	5.055	3,604,660
2026-04-15	5.200	5.200	5.040	5.130	4.968	7,750,177
2026-04-14	5.240	5.250	5.100	5.150	4.987	5,418,000
2026-04-13	5.260	5.260	5.150	5.210	5.046	3,680,440
2026-04-10	5.220	5.260	5.170	5.260	5.094	2,574,224
2026-04-09	5.230	5.230	5.120	5.150	4.987	4,471,771
2026-04-08	5.150	5.260	5.150	5.230	5.065	5,228,100
2026-04-02	5.240	5.270	5.140	5.190	4.928	3,810,000
2026-04-01	5.210	5.280	5.190	5.210	4.947	6,726,200
2026-03-31	5.290	5.290	5.140	5.160	4.900	10,051,000
2026-03-30	5.200	5.310	5.180	5.220	4.957	4,158,000
2026-03-27	5.250	5.320	5.190	5.260	4.995	7,058,269
2026-03-26	5.470	5.470	5.180	5.220	4.957	6,741,856
2026-03-25	5.390	5.520	5.210	5.390	5.118	9,567,989
2026-03-24	5.280	5.400	5.250	5.350	5.080	9,163,953
2026-03-23	5.490	5.490	5.080	5.180	4.919	12,014,710
2026-03-20	5.630	5.630	5.430	5.490	5.213	9,479,072
2026-03-19	6.180	6.180	5.560	5.590	5.308	21,918,600
2026-03-18	6.240	6.390	6.240	6.290	5.973	2,894,000
2026-03-17	6.360	6.500	6.310	6.330	6.011	4,376,564
2026-03-16	6.340	6.400	6.210	6.380	6.058	3,755,315
2026-03-13	6.320	6.370	6.290	6.350	6.030	3,087,244
2026-03-12	6.290	6.410	6.270	6.320	6.001	3,261,072
2026-03-11	6.170	6.370	6.170	6.330	6.011	3,460,930
2026-03-10	6.100	6.250	6.100	6.140	5.830	5,472,528
2026-03-09	6.100	6.130	6.020	6.090	5.783	4,721,167
2026-03-06	6.130	6.240	6.110	6.110	5.802	7,890,269
2026-03-05	6.060	6.280	6.060	6.210	5.897	6,208,795
2026-03-04	6.340	6.360	5.980	6.030	5.726	7,483,260
2026-03-03	6.450	6.510	6.300	6.340	6.020	5,858,916
2026-03-02	6.450	6.560	6.350	6.440	6.115	4,889,261
2026-02-27	6.330	6.490	6.320	6.490	6.163	5,889,102
2026-02-26	6.320	6.380	6.260	6.310	5.992	1,883,566
2026-02-25	6.300	6.480	6.270	6.320	6.001	5,916,799
2026-02-24	6.220	6.320	6.180	6.320	6.001	4,368,776
2026-02-23	6.180	6.280	6.180	6.280	5.963	1,842,000
2026-02-20	6.150	6.220	6.140	6.180	5.868	1,637,915
2026-02-16	6.150	6.170	6.100	6.170	5.859	1,494,000
2026-02-13	6.190	6.220	6.120	6.170	5.859	3,158,865
2026-02-12	6.200	6.270	6.170	6.250	5.935	1,146,893
2026-02-11	6.180	6.300	6.180	6.280	5.963	2,748,922
2026-02-10	6.120	6.180	6.100	6.180	5.868	2,139,370
2026-02-09	6.120	6.180	6.070	6.150	5.840	3,178,087
2026-02-06	6.170	6.170	6.030	6.100	5.792	3,678,000
2026-02-05	6.190	6.190	6.080	6.180	5.868	3,627,304
2026-02-04	6.080	6.190	6.080	6.150	5.840	2,144,075
2026-02-03	5.890	6.190	5.890	6.100	5.792	4,311,822
2026-02-02	6.150	6.150	5.880	5.970	5.669	3,861,423
2026-01-30	6.080	6.210	6.080	6.190	5.878	4,416,527
2026-01-29	6.160	6.200	6.060	6.160	5.849	4,024,190
2026-01-28	5.970	6.240	5.940	6.130	5.821	13,539,670
2026-01-27	5.870	5.970	5.870	5.940	5.640	3,627,143
2026-01-26	5.800	5.890	5.770	5.890	5.593	2,470,000
2026-01-23	5.830	5.850	5.750	5.800	5.507	3,722,000

← NewerPage 3 of 5 · 245 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.