COSCO Pacific Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5.830 | 5.850 | 5.770 | 5.810 | 5.517 | 2,750,829 |
| 2025-10-23 | 5.720 | 5.850 | 5.700 | 5.830 | 5.536 | 6,121,860 |
| 2025-10-22 | 5.730 | 5.740 | 5.660 | 5.720 | 5.431 | 4,609,785 |
| 2025-10-21 | 5.660 | 5.720 | 5.640 | 5.720 | 5.431 | 3,438,670 |
| 2025-10-20 | 5.640 | 5.670 | 5.590 | 5.650 | 5.365 | 2,682,238 |
| 2025-10-17 | 5.730 | 5.730 | 5.540 | 5.610 | 5.327 | 4,199,332 |
| 2025-10-16 | 5.650 | 5.710 | 5.620 | 5.690 | 5.403 | 4,094,335 |
| 2025-10-15 | 5.630 | 5.670 | 5.530 | 5.670 | 5.384 | 3,953,475 |
| 2025-10-14 | 5.740 | 5.750 | 5.500 | 5.570 | 5.289 | 7,705,711 |
| 2025-10-13 | 5.580 | 5.680 | 5.460 | 5.660 | 5.374 | 8,224,116 |
| 2025-10-10 | 5.640 | 5.660 | 5.580 | 5.650 | 5.365 | 4,306,620 |
| 2025-10-09 | 5.570 | 5.700 | 5.570 | 5.660 | 5.374 | 3,893,667 |
| 2025-10-08 | 5.650 | 5.650 | 5.550 | 5.560 | 5.280 | 1,339,050 |
| 2025-10-06 | 5.720 | 5.790 | 5.620 | 5.640 | 5.355 | 1,596,000 |
| 2025-10-03 | 5.560 | 5.740 | 5.560 | 5.730 | 5.441 | 3,176,950 |
| 2025-10-02 | 5.740 | 5.750 | 5.660 | 5.700 | 5.412 | 2,629,795 |
| 2025-09-30 | 5.560 | 5.690 | 5.540 | 5.690 | 5.403 | 6,493,233 |
| 2025-09-29 | 5.610 | 5.640 | 5.550 | 5.580 | 5.298 | 3,903,000 |
| 2025-09-26 | 5.520 | 5.590 | 5.490 | 5.560 | 5.280 | 3,198,000 |
| 2025-09-25 | 5.580 | 5.600 | 5.500 | 5.510 | 5.232 | 5,380,843 |
| 2025-09-24 | 5.720 | 5.720 | 5.570 | 5.620 | 5.336 | 4,497,615 |
| 2025-09-23 | 5.600 | 5.690 | 5.580 | 5.680 | 5.393 | 6,066,000 |
| 2025-09-22 | 5.730 | 5.730 | 5.580 | 5.610 | 5.327 | 5,108,618 |
| 2025-09-19 | 5.610 | 5.690 | 5.600 | 5.680 | 5.393 | 9,965,595 |
| 2025-09-18 | 5.710 | 5.710 | 5.550 | 5.610 | 5.327 | 4,994,565 |
| 2025-09-17 | 5.700 | 5.700 | 5.620 | 5.680 | 5.393 | 6,102,005 |
| 2025-09-16 | 5.590 | 5.680 | 5.550 | 5.680 | 5.393 | 7,842,931 |
| 2025-09-15 | 5.580 | 5.630 | 5.500 | 5.570 | 5.289 | 5,298,628 |
| 2025-09-12 | 5.580 | 5.690 | 5.520 | 5.560 | 5.280 | 5,966,709 |
| 2025-09-11 | 5.590 | 5.630 | 5.540 | 5.590 | 5.308 | 6,622,996 |
| 2025-09-10 | 5.510 | 5.600 | 5.490 | 5.600 | 5.317 | 7,240,897 |
| 2025-09-09 | 5.640 | 5.690 | 5.610 | 5.650 | 5.222 | 7,864,700 |
| 2025-09-08 | 5.600 | 5.700 | 5.580 | 5.650 | 5.222 | 9,400,753 |
| 2025-09-05 | 5.570 | 5.620 | 5.510 | 5.620 | 5.194 | 12,047,090 |
| 2025-09-04 | 5.570 | 5.570 | 5.440 | 5.540 | 5.120 | 9,833,337 |
| 2025-09-03 | 5.520 | 5.630 | 5.500 | 5.570 | 5.148 | 8,717,182 |
| 2025-09-02 | 5.640 | 5.660 | 5.540 | 5.560 | 5.138 | 7,489,824 |
| 2025-09-01 | 5.640 | 5.650 | 5.540 | 5.610 | 5.185 | 4,736,000 |
| 2025-08-29 | 5.620 | 5.800 | 5.610 | 5.640 | 5.212 | 9,289,208 |
| 2025-08-28 | 5.540 | 5.560 | 5.460 | 5.530 | 5.111 | 5,962,040 |
| 2025-08-27 | 5.670 | 5.680 | 5.540 | 5.570 | 5.148 | 5,854,000 |
| 2025-08-26 | 5.740 | 5.740 | 5.620 | 5.660 | 5.231 | 5,876,451 |
| 2025-08-25 | 5.700 | 5.720 | 5.650 | 5.690 | 5.259 | 9,487,938 |
| 2025-08-22 | 5.710 | 5.710 | 5.600 | 5.680 | 5.249 | 4,975,402 |
| 2025-08-21 | 5.690 | 5.740 | 5.650 | 5.680 | 5.249 | 4,562,106 |
| 2025-08-20 | 5.670 | 5.680 | 5.610 | 5.670 | 5.240 | 5,062,000 |
| 2025-08-19 | 5.700 | 5.770 | 5.670 | 5.710 | 5.277 | 7,238,088 |
| 2025-08-18 | 5.750 | 5.800 | 5.660 | 5.740 | 5.305 | 10,782,370 |
| 2025-08-15 | 5.740 | 5.760 | 5.630 | 5.750 | 5.314 | 8,970,000 |
| 2025-08-14 | 5.660 | 5.780 | 5.660 | 5.740 | 5.305 | 13,680,820 |
| 2025-08-13 | 5.700 | 5.700 | 5.610 | 5.650 | 5.222 | 7,088,000 |
| 2025-08-12 | 5.650 | 5.700 | 5.590 | 5.680 | 5.249 | 5,763,425 |
| 2025-08-11 | 5.650 | 5.650 | 5.550 | 5.610 | 5.185 | 5,348,000 |
| 2025-08-08 | 5.490 | 5.710 | 5.490 | 5.650 | 5.222 | 12,570,200 |
| 2025-08-07 | 5.410 | 5.540 | 5.370 | 5.490 | 5.074 | 8,580,873 |
| 2025-08-06 | 5.440 | 5.440 | 5.370 | 5.410 | 5.000 | 5,603,252 |
| 2025-08-05 | 5.380 | 5.410 | 5.330 | 5.410 | 5.000 | 5,472,489 |
| 2025-08-04 | 5.430 | 5.430 | 5.300 | 5.350 | 4.944 | 12,444,050 |
| 2025-08-01 | 5.500 | 5.500 | 5.330 | 5.430 | 5.018 | 11,404,050 |
| 2025-07-31 | 5.560 | 5.570 | 5.410 | 5.500 | 5.083 | 20,013,770 |
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.