COSCO Pacific Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 5.630 | 5.710 | 5.490 | 5.560 | 5.138 | 25,568,250 |
| 2025-07-29 | 5.690 | 5.790 | 5.600 | 5.650 | 5.222 | 24,035,000 |
| 2025-07-28 | 6.520 | 6.520 | 5.660 | 5.750 | 5.314 | 61,663,520 |
| 2025-07-25 | 5.920 | 6.550 | 5.920 | 6.460 | 5.970 | 63,546,340 |
| 2025-07-24 | 5.780 | 5.960 | 5.690 | 5.910 | 5.462 | 21,758,939 |
| 2025-07-23 | 5.630 | 5.800 | 5.570 | 5.770 | 5.332 | 27,980,000 |
| 2025-07-22 | 5.530 | 5.590 | 5.420 | 5.490 | 5.074 | 13,427,280 |
| 2025-07-21 | 5.370 | 5.450 | 5.360 | 5.440 | 5.028 | 6,281,433 |
| 2025-07-18 | 5.450 | 5.450 | 5.290 | 5.340 | 4.935 | 3,193,349 |
| 2025-07-17 | 5.470 | 5.510 | 5.300 | 5.330 | 4.926 | 6,609,854 |
| 2025-07-16 | 5.510 | 5.560 | 5.460 | 5.490 | 5.074 | 2,978,000 |
| 2025-07-15 | 5.500 | 5.520 | 5.450 | 5.520 | 5.101 | 4,237,420 |
| 2025-07-14 | 5.450 | 5.580 | 5.440 | 5.510 | 5.092 | 3,453,894 |
| 2025-07-11 | 5.420 | 5.490 | 5.370 | 5.450 | 5.037 | 4,165,319 |
| 2025-07-10 | 5.350 | 5.460 | 5.350 | 5.450 | 5.037 | 4,275,358 |
| 2025-07-09 | 5.280 | 5.420 | 5.280 | 5.420 | 5.009 | 5,164,000 |
| 2025-07-08 | 5.350 | 5.420 | 5.350 | 5.390 | 4.981 | 3,846,060 |
| 2025-07-07 | 5.280 | 5.390 | 5.270 | 5.380 | 4.972 | 6,066,345 |
| 2025-07-04 | 5.330 | 5.350 | 5.260 | 5.330 | 4.926 | 2,710,382 |
| 2025-07-03 | 5.250 | 5.350 | 5.250 | 5.340 | 4.935 | 3,121,904 |
| 2025-07-02 | 5.210 | 5.330 | 5.210 | 5.260 | 4.861 | 6,517,455 |
| 2025-06-30 | 5.220 | 5.220 | 5.150 | 5.200 | 4.806 | 5,747,199 |
| 2025-06-27 | 5.220 | 5.240 | 5.150 | 5.220 | 4.824 | 4,262,380 |
| 2025-06-26 | 5.240 | 5.290 | 5.200 | 5.220 | 4.824 | 2,994,382 |
| 2025-06-25 | 5.150 | 5.320 | 5.150 | 5.260 | 4.861 | 10,204,180 |
| 2025-06-24 | 5.200 | 5.220 | 4.960 | 5.220 | 4.824 | 10,246,970 |
| 2025-06-23 | 5.140 | 5.250 | 5.090 | 5.230 | 4.833 | 11,834,830 |
| 2025-06-20 | 4.910 | 5.300 | 4.910 | 5.120 | 4.732 | 26,238,141 |
| 2025-06-19 | 5.050 | 5.050 | 4.890 | 4.950 | 4.575 | 8,744,404 |
| 2025-06-18 | 5.000 | 5.090 | 4.960 | 5.070 | 4.686 | 10,184,300 |
| 2025-06-17 | 4.930 | 4.990 | 4.910 | 4.990 | 4.612 | 8,459,903 |
| 2025-06-16 | 5.000 | 5.000 | 4.850 | 4.950 | 4.575 | 7,333,344 |
| 2025-06-13 | 4.900 | 5.040 | 4.870 | 4.960 | 4.584 | 11,085,290 |
| 2025-06-12 | 4.890 | 4.930 | 4.850 | 4.900 | 4.528 | 5,747,902 |
| 2025-06-11 | 4.740 | 4.890 | 4.740 | 4.890 | 4.519 | 6,619,477 |
| 2025-06-10 | 4.660 | 4.740 | 4.650 | 4.740 | 4.381 | 6,833,247 |
| 2025-06-09 | 4.660 | 4.670 | 4.640 | 4.660 | 4.307 | 4,740,000 |
| 2025-06-06 | 4.660 | 4.700 | 4.630 | 4.670 | 4.316 | 6,450,631 |
| 2025-06-05 | 4.730 | 4.750 | 4.620 | 4.660 | 4.307 | 7,032,768 |
| 2025-06-04 | 4.710 | 4.740 | 4.700 | 4.730 | 4.371 | 5,507,089 |
| 2025-06-03 | 4.670 | 4.730 | 4.640 | 4.730 | 4.371 | 3,464,961 |
| 2025-06-02 | 4.650 | 4.650 | 4.550 | 4.630 | 4.279 | 3,282,463 |
| 2025-05-30 | 4.730 | 4.740 | 4.680 | 4.690 | 4.334 | 4,438,000 |
| 2025-05-29 | 4.670 | 4.760 | 4.650 | 4.750 | 4.390 | 9,571,304 |
| 2025-05-28 | 4.640 | 4.700 | 4.630 | 4.660 | 4.307 | 6,022,000 |
| 2025-05-27 | 4.610 | 4.650 | 4.600 | 4.640 | 4.288 | 3,670,717 |
| 2025-05-26 | 4.570 | 4.630 | 4.540 | 4.620 | 4.270 | 4,862,172 |
| 2025-05-23 | 4.550 | 4.590 | 4.530 | 4.580 | 4.233 | 5,052,553 |
| 2025-05-22 | 4.520 | 4.560 | 4.510 | 4.550 | 4.205 | 6,713,630 |
| 2025-05-21 | 4.540 | 4.560 | 4.480 | 4.560 | 4.214 | 7,898,242 |
| 2025-05-20 | 4.510 | 4.550 | 4.470 | 4.550 | 4.205 | 5,552,000 |
| 2025-05-19 | 4.450 | 4.510 | 4.440 | 4.490 | 4.150 | 4,564,000 |
| 2025-05-16 | 4.590 | 4.590 | 4.410 | 4.440 | 4.103 | 12,114,000 |
| 2025-05-15 | 4.490 | 4.590 | 4.460 | 4.590 | 4.242 | 14,878,780 |
| 2025-05-14 | 4.410 | 4.470 | 4.380 | 4.460 | 4.122 | 7,548,982 |
| 2025-05-13 | 4.420 | 4.430 | 4.340 | 4.410 | 4.076 | 8,472,715 |
| 2025-05-12 | 4.220 | 4.400 | 4.220 | 4.370 | 4.039 | 14,411,460 |
| 2025-05-09 | 4.180 | 4.210 | 4.150 | 4.210 | 3.891 | 3,544,022 |
| 2025-05-08 | 4.170 | 4.220 | 4.120 | 4.190 | 3.872 | 6,698,470 |
| 2025-05-07 | 4.120 | 4.180 | 4.100 | 4.170 | 3.854 | 8,776,478 |
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.