China Pacific Insurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	18.400	19.080	18.320	18.440	16.666	11,487,270
2024-08-07	18.200	18.760	18.140	18.600	16.811	18,697,840
2024-08-06	20.500	20.500	17.620	18.100	16.359	45,664,102
2024-08-05	19.880	21.000	19.720	20.200	18.257	12,232,830
2024-08-02	20.200	20.600	19.940	20.200	18.257	4,812,321
2024-08-01	20.700	21.100	20.500	20.650	18.664	7,391,315
2024-07-31	19.820	21.100	19.760	20.800	18.799	13,316,330
2024-07-30	19.700	20.100	19.440	19.680	17.787	8,642,033
2024-07-29	19.760	19.860	19.280	19.560	17.679	8,184,616
2024-07-26	19.400	19.940	19.280	19.520	17.642	4,521,830
2024-07-25	20.150	20.300	19.200	19.400	17.534	11,105,940
2024-07-24	20.500	20.550	19.920	20.150	18.212	5,566,949
2024-07-23	19.860	20.500	19.860	20.250	18.302	6,977,631
2024-07-22	20.150	20.350	19.940	20.000	18.076	8,820,049
2024-07-19	20.350	20.450	19.900	20.150	18.212	12,975,970
2024-07-18	20.450	21.150	20.250	20.700	18.709	14,134,210
2024-07-17	19.480	20.550	19.480	20.350	18.393	15,620,580
2024-07-16	19.220	19.860	19.220	19.560	17.679	13,706,690
2024-07-15	19.760	19.760	19.240	19.420	17.552	8,126,526
2024-07-12	19.520	19.840	19.300	19.560	17.679	10,753,760
2024-07-11	19.500	19.720	19.320	19.440	17.570	8,833,974
2024-07-10	19.180	19.460	19.160	19.320	17.462	5,938,079
2024-07-09	19.420	19.420	18.580	19.260	17.407	14,231,580
2024-07-08	19.440	19.640	19.100	19.420	17.552	6,976,393
2024-07-05	20.000	20.150	19.100	19.440	17.570	6,622,565
2024-07-04	20.200	20.500	19.780	19.960	18.040	7,158,002
2024-07-03	19.660	20.550	19.660	20.050	18.121	8,577,074
2024-07-02	19.000	20.200	18.880	19.620	17.733	18,315,510
2024-06-28	19.620	19.760	18.980	19.060	17.227	15,261,750
2024-06-27	19.740	19.900	19.400	19.640	17.751	10,522,860
2024-06-26	19.980	19.980	19.560	19.760	17.859	13,294,080
2024-06-25	20.550	20.950	19.700	20.000	18.076	15,367,790
2024-06-24	20.750	20.750	20.200	20.500	18.528	9,748,133
2024-06-21	20.750	21.300	20.750	20.800	18.799	10,903,500
2024-06-20	20.700	21.350	20.650	21.100	19.070	12,635,700
2024-06-19	20.000	20.900	20.000	20.600	18.619	10,314,820
2024-06-18	19.760	20.300	19.600	19.960	18.040	10,358,910
2024-06-17	19.800	20.300	19.500	19.760	17.859	4,856,600
2024-06-14	19.440	20.200	19.360	19.920	18.004	9,546,961
2024-06-13	19.600	20.150	19.200	19.560	17.679	17,349,359
2024-06-12	19.400	19.400	19.020	19.240	17.389	13,025,780
2024-06-11	20.500	21.000	19.800	20.600	17.605	18,793,359
2024-06-07	20.950	21.150	20.450	20.600	17.605	16,820,660
2024-06-06	21.550	21.950	20.850	21.000	17.947	13,893,470
2024-06-05	21.650	22.200	21.200	21.250	18.161	12,218,390
2024-06-04	20.750	21.700	20.750	21.550	18.417	19,386,580
2024-06-03	20.900	21.150	20.450	20.850	17.819	11,282,540
2024-05-31	20.800	21.550	20.400	20.400	17.434	22,676,461
2024-05-30	20.900	21.200	20.050	20.600	17.605	17,529,160
2024-05-29	21.550	21.800	20.700	20.900	17.861	13,968,100
2024-05-28	21.200	22.250	21.200	21.650	18.502	10,878,010
2024-05-27	21.100	21.900	21.100	21.300	18.203	10,469,150
2024-05-24	20.800	21.300	20.800	21.050	17.990	10,673,730
2024-05-23	21.150	21.400	20.700	21.200	18.118	15,715,370
2024-05-22	21.100	21.700	21.100	21.500	18.374	16,927,000
2024-05-21	21.900	22.350	20.900	21.050	17.990	29,597,660
2024-05-20	22.000	23.300	21.900	22.150	18.930	27,188,971
2024-05-17	21.000	22.250	20.700	22.050	18.844	35,439,031
2024-05-16	19.620	20.950	19.560	20.700	17.690	30,441,490
2024-05-14	20.050	20.350	19.500	19.520	16.682	12,911,480

← NewerPage 10 of 21 · 1,229 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.