COSCO Pacific Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 4.120 | 4.180 | 4.100 | 4.170 | 3.854 | 8,776,478 |
| 2025-05-06 | 4.050 | 4.110 | 4.050 | 4.060 | 3.752 | 18,051,689 |
| 2025-05-02 | 4.080 | 4.150 | 4.000 | 4.040 | 3.734 | 6,190,000 |
| 2025-04-30 | 4.080 | 4.100 | 3.990 | 4.020 | 3.715 | 20,334,000 |
| 2025-04-29 | 4.060 | 4.060 | 3.980 | 4.000 | 3.697 | 13,133,040 |
| 2025-04-28 | 4.030 | 4.090 | 4.020 | 4.060 | 3.752 | 6,390,000 |
| 2025-04-25 | 4.140 | 4.160 | 3.970 | 3.970 | 3.669 | 12,952,280 |
| 2025-04-24 | 4.150 | 4.170 | 4.100 | 4.130 | 3.817 | 6,036,641 |
| 2025-04-23 | 4.100 | 4.150 | 4.090 | 4.140 | 3.826 | 6,573,299 |
| 2025-04-22 | 4.040 | 4.110 | 4.020 | 4.070 | 3.761 | 5,122,134 |
| 2025-04-17 | 4.060 | 4.090 | 4.030 | 4.070 | 3.761 | 3,683,000 |
| 2025-04-16 | 4.130 | 4.130 | 4.000 | 4.070 | 3.761 | 4,438,800 |
| 2025-04-15 | 4.140 | 4.170 | 4.110 | 4.130 | 3.817 | 3,570,858 |
| 2025-04-14 | 4.030 | 4.140 | 4.030 | 4.130 | 3.817 | 5,652,361 |
| 2025-04-11 | 4.000 | 4.030 | 3.960 | 4.020 | 3.715 | 4,658,543 |
| 2025-04-10 | 4.040 | 4.090 | 4.000 | 4.020 | 3.715 | 11,311,550 |
| 2025-04-09 | 3.850 | 3.940 | 3.710 | 3.930 | 3.632 | 6,887,063 |
| 2025-04-08 | 3.920 | 3.950 | 3.840 | 3.900 | 3.604 | 8,163,233 |
| 2025-04-07 | 4.080 | 4.090 | 3.820 | 3.850 | 3.558 | 21,921,680 |
| 2025-04-03 | 4.520 | 4.530 | 4.330 | 4.390 | 4.057 | 13,000,000 |
| 2025-04-02 | 4.610 | 4.700 | 4.580 | 4.670 | 4.185 | 9,851,224 |
| 2025-04-01 | 4.690 | 4.690 | 4.580 | 4.590 | 4.113 | 8,712,720 |
| 2025-03-31 | 4.680 | 4.700 | 4.610 | 4.680 | 4.194 | 8,776,970 |
| 2025-03-28 | 4.780 | 4.780 | 4.610 | 4.670 | 4.185 | 6,453,619 |
| 2025-03-27 | 4.820 | 4.820 | 4.720 | 4.770 | 4.274 | 6,533,207 |
| 2025-03-26 | 4.710 | 4.840 | 4.710 | 4.820 | 4.319 | 11,101,080 |
| 2025-03-25 | 4.860 | 4.860 | 4.670 | 4.710 | 4.221 | 10,381,140 |
| 2025-03-24 | 4.890 | 4.990 | 4.770 | 4.840 | 4.337 | 15,219,320 |
| 2025-03-21 | 4.930 | 4.950 | 4.740 | 4.780 | 4.283 | 11,603,250 |
| 2025-03-20 | 4.930 | 4.980 | 4.830 | 4.890 | 4.382 | 13,840,250 |
| 2025-03-19 | 5.080 | 5.120 | 4.850 | 4.900 | 4.391 | 22,628,750 |
| 2025-03-18 | 4.720 | 5.360 | 4.620 | 5.010 | 4.489 | 64,175,121 |
| 2025-03-17 | 4.640 | 4.730 | 4.640 | 4.710 | 4.221 | 6,035,303 |
| 2025-03-14 | 4.620 | 4.640 | 4.600 | 4.630 | 4.149 | 4,926,335 |
| 2025-03-13 | 4.690 | 4.690 | 4.550 | 4.620 | 4.140 | 4,259,383 |
| 2025-03-12 | 4.670 | 4.700 | 4.630 | 4.690 | 4.203 | 3,432,099 |
| 2025-03-11 | 4.650 | 4.700 | 4.530 | 4.680 | 4.194 | 5,309,455 |
| 2025-03-10 | 4.550 | 4.670 | 4.550 | 4.660 | 4.176 | 8,564,368 |
| 2025-03-07 | 4.560 | 4.630 | 4.500 | 4.550 | 4.077 | 9,152,768 |
| 2025-03-06 | 4.470 | 4.590 | 4.470 | 4.570 | 4.095 | 9,824,816 |
| 2025-03-05 | 4.340 | 4.460 | 4.340 | 4.460 | 3.996 | 8,044,878 |
| 2025-03-04 | 4.350 | 4.380 | 4.310 | 4.350 | 3.898 | 4,027,000 |
| 2025-03-03 | 4.400 | 4.410 | 4.330 | 4.340 | 3.889 | 5,921,822 |
| 2025-02-28 | 4.490 | 4.490 | 4.370 | 4.370 | 3.916 | 6,606,532 |
| 2025-02-27 | 4.460 | 4.490 | 4.440 | 4.490 | 4.023 | 3,914,050 |
| 2025-02-26 | 4.440 | 4.470 | 4.400 | 4.470 | 4.005 | 7,832,000 |
| 2025-02-25 | 4.470 | 4.490 | 4.400 | 4.420 | 3.961 | 3,853,357 |
| 2025-02-24 | 4.480 | 4.530 | 4.470 | 4.500 | 4.032 | 4,109,549 |
| 2025-02-21 | 4.530 | 4.530 | 4.480 | 4.500 | 4.032 | 3,444,538 |
| 2025-02-20 | 4.490 | 4.560 | 4.490 | 4.530 | 4.059 | 3,107,947 |
| 2025-02-19 | 4.570 | 4.570 | 4.490 | 4.490 | 4.023 | 4,369,230 |
| 2025-02-18 | 4.520 | 4.670 | 4.490 | 4.570 | 4.095 | 8,030,988 |
| 2025-02-17 | 4.490 | 4.570 | 4.470 | 4.540 | 4.068 | 4,183,186 |
| 2025-02-14 | 4.510 | 4.530 | 4.440 | 4.500 | 4.032 | 4,534,320 |
| 2025-02-13 | 4.500 | 4.540 | 4.480 | 4.490 | 4.023 | 2,149,654 |
| 2025-02-12 | 4.480 | 4.530 | 4.470 | 4.510 | 4.041 | 5,131,572 |
| 2025-02-11 | 4.520 | 4.540 | 4.450 | 4.490 | 4.023 | 4,020,382 |
| 2025-02-10 | 4.510 | 4.530 | 4.470 | 4.500 | 4.032 | 4,431,605 |
| 2025-02-07 | 4.510 | 4.530 | 4.460 | 4.490 | 4.023 | 2,492,895 |
| 2025-02-06 | 4.470 | 4.530 | 4.440 | 4.510 | 4.041 | 4,319,020 |
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.