Skip to content

S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%

← 1199.HK stock page

COSCO Pacific Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	6.335	6.430	6.290	6.400	6.400	6,167,933
2026-10-15	6.415	6.450	6.230	6.320	6.320	7,680,443
2026-10-14	6.325	6.575	6.320	6.475	6.475	11,558,550
2026-10-13	6.400	6.430	6.250	6.395	6.395	8,813,340
2026-10-12	6.280	6.415	6.260	6.300	6.300	4,898,466
2026-10-09	6.150	6.330	6.150	6.290	6.290	2,428,805
2026-10-08	6.215	6.330	6.185	6.270	6.270	9,970,415
2026-10-07	6.245	6.260	6.200	6.255	6.255	3,165,269
2026-10-06	6.210	6.290	6.180	6.285	6.285	4,720,423
2026-10-05	6.065	6.220	5.985	6.210	6.210	8,901,486
2026-10-02	5.900	6.095	5.775	6.085	6.085	9,180,920
2026-09-30	5.890	5.985	5.835	5.975	5.975	21,800,000
2026-09-29	5.960	6.015	5.930	5.945	5.945	10,047,558
2026-09-28	6.010	6.120	5.945	5.975	5.975	7,482,616
2026-09-25	5.985	6.030	5.910	6.030	6.030	4,719,086
2026-09-24	5.945	6.100	5.935	6.095	6.095	9,340,677
2026-09-23	6.010	6.030	5.820	5.970	5.970	8,512,787
2026-09-22	6.010	6.010	5.905	5.960	5.960	6,584,094
2026-09-21	5.800	6.010	5.780	6.000	6.000	9,961,712

Page 1 of 1 · 19 trading days

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.