China Pacific Insurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	26.560	26.740	25.960	26.080	26.080	11,508,365
2026-10-16	26.980	26.980	26.080	26.460	26.460	13,504,740
2026-10-15	27.060	27.060	26.420	26.700	26.700	13,298,767
2026-10-14	27.620	27.620	26.880	27.160	27.160	16,828,010
2026-10-13	28.440	28.440	27.400	27.620	27.620	8,602,107
2026-10-12	28.580	28.700	28.020	28.220	28.220	6,428,851
2026-10-09	27.820	28.340	27.800	28.260	28.260	7,158,740
2026-10-08	27.580	28.360	27.580	27.740	27.740	11,607,523
2026-10-07	27.720	27.760	27.480	27.580	27.580	2,848,796
2026-10-06	27.400	27.840	27.400	27.680	27.680	2,826,910
2026-10-05	27.660	27.880	27.520	27.600	27.600	2,801,474
2026-10-02	27.840	27.920	27.220	27.780	27.780	9,486,118
2026-09-30	28.140	28.280	27.840	28.140	28.140	10,783,180
2026-09-29	28.100	28.380	27.920	28.180	28.180	6,697,730
2026-09-28	28.300	28.700	27.960	28.160	28.160	5,128,971
2026-09-25	28.220	28.460	27.840	28.400	28.400	4,724,764
2026-09-24	28.680	28.680	28.320	28.420	28.420	6,665,066
2026-09-23	28.920	29.100	28.380	28.820	28.820	7,061,820
2026-09-22	28.700	29.120	28.380	28.880	28.880	8,638,100
2026-09-21	28.500	28.780	28.180	28.660	28.660	8,004,842
2026-09-18	28.440	28.900	28.300	28.480	28.480	10,154,439
2026-09-17	28.740	28.760	28.280	28.440	28.440	6,513,943
2026-09-16	28.940	28.940	28.480	28.740	28.740	7,120,906
2026-09-15	29.360	29.360	28.740	28.940	28.940	7,872,000
2026-09-14	29.200	29.320	28.660	29.180	29.180	12,812,063
2026-09-11	29.440	29.440	28.700	29.400	29.400	6,979,284
2026-09-10	29.680	29.680	29.080	29.600	29.600	8,527,240
2026-09-09	29.500	29.860	29.180	29.300	29.300	9,342,737
2026-09-08	29.800	30.080	29.420	29.500	29.500	7,596,856
2026-09-07	31.520	31.800	30.220	30.280	29.795	12,094,761
2026-09-04	31.480	31.960	31.180	31.480	30.975	10,265,679
2026-09-03	30.520	31.600	30.100	31.120	30.621	14,750,432
2026-09-02	30.200	31.000	30.060	30.520	30.031	8,887,066
2026-09-01	30.220	31.000	30.000	30.920	30.424	13,006,450
2026-08-31	29.600	30.220	29.520	30.220	29.736	12,118,853
2026-08-28	29.900	30.300	29.340	30.160	29.677	11,053,894
2026-08-27	30.520	30.520	29.680	29.860	29.381	8,322,166
2026-08-26	29.340	30.220	29.260	30.040	29.558	9,689,721
2026-08-25	29.400	29.620	28.960	29.320	28.850	6,284,080
2026-08-24	29.320	29.800	29.080	29.400	28.929	7,205,497
2026-08-21	28.860	29.680	28.800	29.460	28.988	12,538,451
2026-08-20	28.560	28.760	28.040	28.520	28.063	5,496,958
2026-08-19	27.920	28.520	27.920	28.460	28.004	6,629,996
2026-08-18	28.840	28.840	27.880	28.200	27.748	9,710,692
2026-08-17	28.480	28.940	28.320	28.740	28.279	5,089,026
2026-08-14	28.720	28.720	28.140	28.360	27.905	9,646,092
2026-08-13	28.560	28.880	28.440	28.820	28.358	7,326,854
2026-08-12	28.680	28.760	28.420	28.720	28.260	5,701,802
2026-08-11	29.260	29.280	28.680	28.760	28.299	10,378,699
2026-08-10	29.620	29.740	29.000	29.260	28.791	8,882,613
2026-08-07	29.680	29.880	29.300	29.520	29.047	7,582,293
2026-08-06	30.380	30.380	29.640	29.900	29.421	6,227,872
2026-08-05	30.000	30.440	29.680	30.440	29.952	8,801,386
2026-08-04	30.440	30.920	29.940	30.180	29.696	8,439,776
2026-08-03	30.400	30.740	30.280	30.660	30.169	6,677,475
2026-07-31	31.120	31.480	30.200	30.560	30.070	14,897,912
2026-07-30	30.780	31.380	30.660	31.340	30.838	10,327,902
2026-07-29	30.180	30.800	30.060	30.760	30.267	9,861,671
2026-07-28	30.080	30.300	29.700	30.040	29.558	7,433,854
2026-07-27	30.140	30.200	29.620	30.080	29.598	5,807,066

Page 1 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.4854 HKD
2026-06-12	1.3217 HKD
2025-06-13	1.1793 HKD
2024-06-12	1.1214 HKD
2023-05-30	1.1342 HKD
2022-06-10	1.1751 HKD
2021-06-01	0.1209 HKD
2020-05-14	1.3140 HKD
2019-06-13	1.1380 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.