COSCO Pacific Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 4.460 | 4.480 | 4.410 | 4.450 | 3.988 | 1,973,887 |
| 2025-02-04 | 4.440 | 4.460 | 4.330 | 4.400 | 3.943 | 2,635,150 |
| 2025-02-03 | 4.510 | 4.510 | 4.350 | 4.440 | 3.979 | 2,744,617 |
| 2025-01-28 | 4.530 | 4.530 | 4.460 | 4.500 | 4.032 | 816,090 |
| 2025-01-27 | 4.470 | 4.550 | 4.470 | 4.540 | 4.068 | 2,182,246 |
| 2025-01-24 | 4.480 | 4.480 | 4.420 | 4.450 | 3.988 | 1,691,005 |
| 2025-01-23 | 4.440 | 4.500 | 4.440 | 4.470 | 4.005 | 2,031,076 |
| 2025-01-22 | 4.470 | 4.490 | 4.420 | 4.450 | 3.988 | 2,331,099 |
| 2025-01-21 | 4.580 | 4.590 | 4.470 | 4.490 | 4.023 | 2,080,000 |
| 2025-01-20 | 4.560 | 4.600 | 4.510 | 4.540 | 4.068 | 5,176,910 |
| 2025-01-17 | 4.510 | 4.580 | 4.500 | 4.540 | 4.068 | 2,719,285 |
| 2025-01-16 | 4.520 | 4.560 | 4.500 | 4.510 | 4.041 | 2,412,708 |
| 2025-01-15 | 4.460 | 4.520 | 4.460 | 4.510 | 4.041 | 2,088,506 |
| 2025-01-14 | 4.400 | 4.460 | 4.390 | 4.440 | 3.979 | 1,400,408 |
| 2025-01-13 | 4.360 | 4.410 | 4.320 | 4.400 | 3.943 | 2,146,380 |
| 2025-01-10 | 4.450 | 4.450 | 4.370 | 4.380 | 3.925 | 2,378,726 |
| 2025-01-09 | 4.520 | 4.560 | 4.400 | 4.440 | 3.979 | 5,036,067 |
| 2025-01-08 | 4.520 | 4.560 | 4.460 | 4.520 | 4.050 | 3,748,000 |
| 2025-01-07 | 4.600 | 4.600 | 4.520 | 4.550 | 4.077 | 3,538,000 |
| 2025-01-06 | 4.560 | 4.620 | 4.530 | 4.600 | 4.122 | 2,327,656 |
| 2025-01-03 | 4.550 | 4.590 | 4.540 | 4.570 | 4.095 | 2,197,844 |
| 2025-01-02 | 4.600 | 4.600 | 4.520 | 4.570 | 4.095 | 4,840,000 |
| 2024-12-31 | 4.660 | 4.670 | 4.600 | 4.600 | 4.122 | 2,592,139 |
| 2024-12-30 | 4.580 | 4.700 | 4.540 | 4.660 | 4.176 | 7,059,553 |
| 2024-12-27 | 4.570 | 4.620 | 4.490 | 4.590 | 4.113 | 8,284,000 |
| 2024-12-24 | 4.500 | 4.570 | 4.500 | 4.550 | 4.077 | 1,282,211 |
| 2024-12-23 | 4.450 | 4.560 | 4.450 | 4.520 | 4.050 | 2,846,954 |
| 2024-12-20 | 4.470 | 4.510 | 4.440 | 4.460 | 3.996 | 2,586,954 |
| 2024-12-19 | 4.510 | 4.520 | 4.440 | 4.490 | 4.023 | 1,787,370 |
| 2024-12-18 | 4.490 | 4.570 | 4.480 | 4.520 | 4.050 | 2,870,759 |
| 2024-12-17 | 4.510 | 4.560 | 4.460 | 4.460 | 3.996 | 6,534,076 |
| 2024-12-16 | 4.550 | 4.610 | 4.500 | 4.530 | 4.059 | 5,415,308 |
| 2024-12-13 | 4.530 | 4.630 | 4.480 | 4.600 | 4.122 | 8,941,658 |
| 2024-12-12 | 4.480 | 4.560 | 4.460 | 4.530 | 4.059 | 4,889,724 |
| 2024-12-11 | 4.460 | 4.560 | 4.460 | 4.510 | 4.041 | 4,281,065 |
| 2024-12-10 | 4.620 | 4.690 | 4.460 | 4.480 | 4.014 | 6,714,000 |
| 2024-12-09 | 4.440 | 4.600 | 4.390 | 4.550 | 4.077 | 15,608,890 |
| 2024-12-06 | 4.380 | 4.450 | 4.370 | 4.450 | 3.988 | 3,608,373 |
| 2024-12-05 | 4.440 | 4.450 | 4.350 | 4.380 | 3.925 | 3,734,222 |
| 2024-12-04 | 4.490 | 4.490 | 4.420 | 4.460 | 3.996 | 3,258,023 |
| 2024-12-03 | 4.470 | 4.500 | 4.410 | 4.480 | 4.014 | 4,475,887 |
| 2024-12-02 | 4.510 | 4.550 | 4.460 | 4.480 | 4.014 | 3,103,806 |
| 2024-11-29 | 4.420 | 4.530 | 4.400 | 4.510 | 4.041 | 5,583,516 |
| 2024-11-28 | 4.330 | 4.410 | 4.330 | 4.410 | 3.952 | 4,018,023 |
| 2024-11-27 | 4.340 | 4.380 | 4.270 | 4.350 | 3.898 | 4,863,595 |
| 2024-11-26 | 4.330 | 4.340 | 4.260 | 4.340 | 3.889 | 5,652,384 |
| 2024-11-25 | 4.390 | 4.390 | 4.310 | 4.320 | 3.871 | 3,578,936 |
| 2024-11-22 | 4.420 | 4.420 | 4.300 | 4.320 | 3.871 | 4,830,546 |
| 2024-11-21 | 4.400 | 4.430 | 4.360 | 4.380 | 3.925 | 4,143,684 |
| 2024-11-20 | 4.390 | 4.400 | 4.350 | 4.390 | 3.934 | 1,851,628 |
| 2024-11-19 | 4.420 | 4.420 | 4.320 | 4.370 | 3.916 | 3,656,511 |
| 2024-11-18 | 4.380 | 4.480 | 4.340 | 4.360 | 3.907 | 7,418,000 |
| 2024-11-15 | 4.260 | 4.360 | 4.240 | 4.290 | 3.844 | 5,538,728 |
| 2024-11-14 | 4.290 | 4.330 | 4.180 | 4.210 | 3.772 | 3,268,065 |
| 2024-11-13 | 4.270 | 4.300 | 4.230 | 4.290 | 3.844 | 2,176,000 |
| 2024-11-12 | 4.360 | 4.380 | 4.250 | 4.280 | 3.835 | 5,244,754 |
| 2024-11-11 | 4.400 | 4.400 | 4.320 | 4.360 | 3.907 | 3,520,000 |
| 2024-11-08 | 4.500 | 4.530 | 4.400 | 4.410 | 3.952 | 5,449,564 |
| 2024-11-07 | 4.460 | 4.480 | 4.420 | 4.480 | 4.014 | 4,905,953 |
| 2024-11-06 | 4.530 | 4.530 | 4.420 | 4.480 | 4.014 | 2,504,000 |
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.