COSCO Pacific Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 4.460 | 4.510 | 4.430 | 4.500 | 4.032 | 5,480,700 |
| 2024-11-04 | 4.440 | 4.490 | 4.410 | 4.460 | 3.996 | 2,057,621 |
| 2024-11-01 | 4.440 | 4.490 | 4.410 | 4.460 | 3.996 | 3,011,390 |
| 2024-10-31 | 4.490 | 4.530 | 4.410 | 4.440 | 3.979 | 4,812,922 |
| 2024-10-30 | 4.610 | 4.630 | 4.450 | 4.490 | 4.023 | 4,858,174 |
| 2024-10-29 | 4.760 | 4.820 | 4.620 | 4.620 | 4.140 | 4,324,635 |
| 2024-10-28 | 4.760 | 4.810 | 4.730 | 4.750 | 4.256 | 1,542,094 |
| 2024-10-25 | 4.790 | 4.800 | 4.720 | 4.750 | 4.256 | 4,559,760 |
| 2024-10-24 | 4.700 | 4.790 | 4.650 | 4.760 | 4.265 | 3,872,000 |
| 2024-10-23 | 4.770 | 4.780 | 4.710 | 4.720 | 4.229 | 3,300,225 |
| 2024-10-22 | 4.730 | 4.770 | 4.680 | 4.740 | 4.247 | 3,764,448 |
| 2024-10-21 | 4.730 | 4.730 | 4.640 | 4.680 | 4.194 | 3,219,100 |
| 2024-10-18 | 4.620 | 4.710 | 4.580 | 4.680 | 4.194 | 6,970,346 |
| 2024-10-17 | 4.690 | 4.760 | 4.600 | 4.610 | 4.131 | 4,177,132 |
| 2024-10-16 | 4.650 | 4.780 | 4.650 | 4.670 | 4.185 | 2,476,346 |
| 2024-10-15 | 4.730 | 4.820 | 4.670 | 4.700 | 4.212 | 3,778,000 |
| 2024-10-14 | 4.780 | 4.900 | 4.740 | 4.780 | 4.283 | 6,167,205 |
| 2024-10-10 | 4.720 | 4.890 | 4.680 | 4.810 | 4.310 | 8,322,164 |
| 2024-10-09 | 4.850 | 4.910 | 4.590 | 4.630 | 4.149 | 8,448,849 |
| 2024-10-08 | 5.250 | 5.250 | 4.810 | 4.810 | 4.310 | 21,724,170 |
| 2024-10-07 | 4.950 | 5.130 | 4.950 | 5.100 | 4.570 | 8,200,004 |
| 2024-10-04 | 4.850 | 4.930 | 4.780 | 4.930 | 4.418 | 5,902,000 |
| 2024-10-03 | 5.000 | 5.000 | 4.790 | 4.850 | 4.346 | 8,361,506 |
| 2024-10-02 | 4.710 | 4.960 | 4.710 | 4.920 | 4.409 | 12,270,740 |
| 2024-09-30 | 4.680 | 4.860 | 4.660 | 4.740 | 4.247 | 19,446,689 |
| 2024-09-27 | 4.760 | 4.820 | 4.600 | 4.680 | 4.194 | 8,314,000 |
| 2024-09-26 | 4.590 | 4.720 | 4.570 | 4.680 | 4.194 | 3,424,220 |
| 2024-09-25 | 4.680 | 4.730 | 4.530 | 4.540 | 4.068 | 3,976,000 |
| 2024-09-24 | 4.510 | 4.640 | 4.470 | 4.580 | 4.104 | 4,730,431 |
| 2024-09-23 | 4.370 | 4.530 | 4.370 | 4.410 | 3.952 | 5,042,000 |
| 2024-09-20 | 4.370 | 4.440 | 4.340 | 4.370 | 3.916 | 5,517,083 |
| 2024-09-19 | 4.210 | 4.360 | 4.190 | 4.320 | 3.871 | 5,488,123 |
| 2024-09-17 | 4.190 | 4.240 | 4.150 | 4.160 | 3.728 | 2,467,484 |
| 2024-09-16 | 4.210 | 4.210 | 4.140 | 4.190 | 3.755 | 1,444,000 |
| 2024-09-13 | 4.130 | 4.280 | 4.070 | 4.230 | 3.790 | 3,031,254 |
| 2024-09-12 | 4.150 | 4.200 | 4.100 | 4.170 | 3.737 | 3,512,000 |
| 2024-09-11 | 4.180 | 4.200 | 4.080 | 4.140 | 3.710 | 5,250,027 |
| 2024-09-10 | 4.450 | 4.450 | 4.230 | 4.270 | 3.717 | 3,688,008 |
| 2024-09-09 | 4.460 | 4.460 | 4.230 | 4.340 | 3.778 | 4,166,211 |
| 2024-09-05 | 4.500 | 4.500 | 4.400 | 4.430 | 3.856 | 3,320,663 |
| 2024-09-04 | 4.620 | 4.620 | 4.460 | 4.470 | 3.891 | 3,890,753 |
| 2024-09-03 | 4.620 | 4.630 | 4.520 | 4.560 | 3.969 | 3,786,649 |
| 2024-09-02 | 4.630 | 4.630 | 4.530 | 4.580 | 3.987 | 3,219,880 |
| 2024-08-30 | 4.840 | 4.940 | 4.640 | 4.640 | 4.039 | 7,773,316 |
| 2024-08-29 | 4.900 | 4.920 | 4.820 | 4.900 | 4.265 | 2,874,909 |
| 2024-08-28 | 4.950 | 5.000 | 4.830 | 4.870 | 4.239 | 3,144,724 |
| 2024-08-27 | 4.800 | 5.000 | 4.800 | 4.960 | 4.318 | 5,421,604 |
| 2024-08-26 | 4.690 | 4.860 | 4.680 | 4.830 | 4.204 | 2,288,952 |
| 2024-08-23 | 4.720 | 4.750 | 4.650 | 4.710 | 4.100 | 2,220,000 |
| 2024-08-22 | 4.710 | 4.780 | 4.650 | 4.720 | 4.109 | 3,587,414 |
| 2024-08-21 | 4.690 | 4.760 | 4.680 | 4.730 | 4.117 | 1,932,000 |
| 2024-08-20 | 4.750 | 4.820 | 4.750 | 4.790 | 4.170 | 2,190,000 |
| 2024-08-19 | 4.670 | 4.810 | 4.670 | 4.750 | 4.135 | 2,696,000 |
| 2024-08-16 | 4.650 | 4.720 | 4.640 | 4.680 | 4.074 | 1,930,000 |
| 2024-08-15 | 4.590 | 4.670 | 4.550 | 4.630 | 4.030 | 3,176,457 |
| 2024-08-14 | 4.650 | 4.650 | 4.550 | 4.590 | 3.995 | 1,556,000 |
| 2024-08-13 | 4.600 | 4.640 | 4.550 | 4.630 | 4.030 | 2,297,467 |
| 2024-08-12 | 4.600 | 4.660 | 4.600 | 4.600 | 4.004 | 1,878,541 |
| 2024-08-09 | 4.680 | 4.680 | 4.600 | 4.620 | 4.022 | 910,000 |
| 2024-08-08 | 4.730 | 4.730 | 4.600 | 4.610 | 4.013 | 2,180,895 |
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.