COSCO Pacific Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 5.770 | 5.860 | 5.770 | 5.830 | 5.536 | 1,346,164 |
| 2026-01-21 | 5.800 | 5.810 | 5.750 | 5.780 | 5.488 | 1,396,002 |
| 2026-01-20 | 5.760 | 5.840 | 5.760 | 5.820 | 5.526 | 1,679,027 |
| 2026-01-19 | 5.760 | 5.860 | 5.750 | 5.780 | 5.488 | 1,580,000 |
| 2026-01-16 | 5.820 | 5.880 | 5.760 | 5.880 | 5.583 | 4,640,575 |
| 2026-01-15 | 5.850 | 5.860 | 5.730 | 5.780 | 5.488 | 2,822,163 |
| 2026-01-14 | 5.860 | 5.920 | 5.750 | 5.830 | 5.536 | 3,177,060 |
| 2026-01-13 | 5.870 | 5.950 | 5.830 | 5.870 | 5.574 | 5,045,010 |
| 2026-01-12 | 5.850 | 5.940 | 5.800 | 5.870 | 5.574 | 5,665,944 |
| 2026-01-09 | 5.740 | 5.850 | 5.720 | 5.830 | 5.536 | 2,462,032 |
| 2026-01-08 | 5.760 | 5.820 | 5.710 | 5.760 | 5.469 | 2,637,500 |
| 2026-01-07 | 5.790 | 5.840 | 5.720 | 5.830 | 5.536 | 4,779,348 |
| 2026-01-06 | 5.630 | 5.780 | 5.630 | 5.760 | 5.469 | 5,132,251 |
| 2026-01-05 | 5.770 | 5.770 | 5.560 | 5.730 | 5.441 | 5,826,678 |
| 2026-01-02 | 5.610 | 5.650 | 5.550 | 5.610 | 5.327 | 3,132,200 |
| 2025-12-31 | 5.650 | 5.650 | 5.540 | 5.600 | 5.317 | 3,634,252 |
| 2025-12-30 | 5.720 | 5.750 | 5.580 | 5.590 | 5.308 | 3,284,980 |
| 2025-12-29 | 5.800 | 5.820 | 5.710 | 5.770 | 5.479 | 3,190,042 |
| 2025-12-24 | 5.810 | 5.910 | 5.790 | 5.790 | 5.498 | 852,594 |
| 2025-12-23 | 5.830 | 5.930 | 5.830 | 5.900 | 5.602 | 3,404,114 |
| 2025-12-22 | 5.720 | 5.900 | 5.720 | 5.850 | 5.555 | 4,267,590 |
| 2025-12-19 | 5.720 | 5.790 | 5.720 | 5.720 | 5.431 | 6,529,103 |
| 2025-12-18 | 5.700 | 5.750 | 5.700 | 5.700 | 5.412 | 1,587,943 |
| 2025-12-17 | 5.740 | 5.800 | 5.680 | 5.710 | 5.422 | 2,980,460 |
| 2025-12-16 | 5.810 | 5.900 | 5.740 | 5.770 | 5.479 | 3,816,005 |
| 2025-12-15 | 5.880 | 5.980 | 5.850 | 5.940 | 5.640 | 6,076,492 |
| 2025-12-12 | 5.880 | 6.000 | 5.760 | 5.930 | 5.631 | 14,148,990 |
| 2025-12-11 | 5.810 | 5.900 | 5.800 | 5.880 | 5.583 | 6,272,671 |
| 2025-12-10 | 5.710 | 5.840 | 5.700 | 5.840 | 5.545 | 8,045,023 |
| 2025-12-09 | 5.780 | 5.780 | 5.710 | 5.760 | 5.469 | 2,867,814 |
| 2025-12-08 | 5.840 | 5.850 | 5.730 | 5.800 | 5.507 | 2,500,144 |
| 2025-12-05 | 5.830 | 5.880 | 5.800 | 5.820 | 5.526 | 2,076,332 |
| 2025-12-04 | 5.870 | 5.890 | 5.830 | 5.880 | 5.583 | 1,969,311 |
| 2025-12-03 | 5.800 | 5.880 | 5.800 | 5.880 | 5.583 | 2,304,306 |
| 2025-12-02 | 5.830 | 5.880 | 5.780 | 5.870 | 5.574 | 5,321,941 |
| 2025-12-01 | 5.600 | 5.790 | 5.600 | 5.790 | 5.498 | 3,623,016 |
| 2025-11-28 | 5.610 | 5.640 | 5.580 | 5.600 | 5.317 | 4,212,431 |
| 2025-11-27 | 5.660 | 5.670 | 5.610 | 5.660 | 5.374 | 2,359,804 |
| 2025-11-26 | 5.640 | 5.680 | 5.620 | 5.650 | 5.365 | 3,358,000 |
| 2025-11-25 | 5.660 | 5.680 | 5.600 | 5.660 | 5.374 | 4,020,732 |
| 2025-11-24 | 5.620 | 5.650 | 5.580 | 5.630 | 5.346 | 3,606,173 |
| 2025-11-21 | 5.790 | 5.790 | 5.580 | 5.620 | 5.336 | 5,315,939 |
| 2025-11-20 | 5.770 | 5.820 | 5.750 | 5.790 | 5.498 | 6,822,639 |
| 2025-11-19 | 5.750 | 5.820 | 5.740 | 5.770 | 5.479 | 2,951,120 |
| 2025-11-18 | 5.820 | 5.860 | 5.720 | 5.750 | 5.460 | 6,441,881 |
| 2025-11-17 | 5.850 | 5.930 | 5.800 | 5.880 | 5.583 | 3,418,000 |
| 2025-11-14 | 5.940 | 5.940 | 5.840 | 5.880 | 5.583 | 4,183,067 |
| 2025-11-13 | 6.010 | 6.010 | 5.880 | 5.970 | 5.669 | 3,260,767 |
| 2025-11-12 | 5.860 | 6.000 | 5.860 | 6.000 | 5.697 | 5,001,714 |
| 2025-11-11 | 5.900 | 5.950 | 5.830 | 5.880 | 5.583 | 3,623,255 |
| 2025-11-10 | 5.860 | 5.910 | 5.800 | 5.910 | 5.612 | 4,000,711 |
| 2025-11-07 | 5.850 | 5.870 | 5.810 | 5.860 | 5.564 | 3,033,717 |
| 2025-11-06 | 5.730 | 5.860 | 5.730 | 5.850 | 5.555 | 2,874,037 |
| 2025-11-05 | 5.830 | 5.830 | 5.690 | 5.780 | 5.488 | 3,135,170 |
| 2025-11-04 | 5.860 | 5.980 | 5.730 | 5.780 | 5.488 | 3,838,122 |
| 2025-11-03 | 5.710 | 5.920 | 5.710 | 5.920 | 5.621 | 5,247,524 |
| 2025-10-31 | 5.900 | 5.900 | 5.650 | 5.730 | 5.441 | 9,264,000 |
| 2025-10-30 | 5.840 | 5.940 | 5.800 | 5.890 | 5.593 | 4,810,249 |
| 2025-10-28 | 5.910 | 5.910 | 5.840 | 5.890 | 5.593 | 2,904,681 |
| 2025-10-27 | 5.800 | 5.920 | 5.800 | 5.910 | 5.612 | 4,006,060 |
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.