China Pacific Insurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	19.660	20.600	19.340	20.000	17.092	30,918,980
2024-05-10	18.560	19.820	18.520	19.660	16.802	33,048,852
2024-05-09	17.880	18.480	17.880	18.180	15.537	6,095,812
2024-05-08	18.400	18.700	17.820	17.900	15.298	19,281,180
2024-05-07	18.380	18.940	18.180	18.420	15.742	13,310,800
2024-05-06	18.600	18.920	18.180	18.300	15.639	39,939,199
2024-05-03	18.120	18.880	18.120	18.620	15.913	20,144,869
2024-05-02	17.000	18.080	16.900	18.000	15.383	12,884,450
2024-04-30	18.000	18.000	17.180	17.280	14.768	29,442,900
2024-04-29	17.480	18.180	17.480	17.900	15.298	29,612,750
2024-04-26	16.600	17.340	16.600	17.140	14.648	17,061,990
2024-04-25	16.560	17.120	16.480	16.580	14.169	19,409,340
2024-04-24	15.940	16.700	15.940	16.560	14.152	25,701,930
2024-04-23	15.900	16.060	15.780	15.940	13.623	12,362,860
2024-04-22	15.900	16.300	15.620	15.960	13.640	24,478,311
2024-04-19	15.700	15.800	15.440	15.560	13.298	16,250,050
2024-04-18	14.900	15.900	14.860	15.740	13.452	36,419,398
2024-04-17	14.740	14.980	14.680	14.880	12.717	19,291,061
2024-04-16	14.780	14.960	14.720	14.840	12.682	23,388,641
2024-04-15	14.200	14.980	14.160	14.880	12.717	25,904,689
2024-04-12	14.820	14.880	14.380	14.420	12.324	26,185,240
2024-04-11	14.540	14.960	14.540	14.920	12.751	18,548,270
2024-04-10	14.800	14.940	14.680	14.800	12.648	17,852,830
2024-04-09	14.300	14.800	14.300	14.800	12.648	28,398,510
2024-04-08	14.160	14.500	14.120	14.300	12.221	16,431,641
2024-04-05	14.360	14.620	13.880	14.140	12.084	15,735,390
2024-04-03	14.480	14.620	14.360	14.500	12.392	25,044,330
2024-04-02	14.200	14.480	14.200	14.480	12.375	53,150,020
2024-03-28	13.240	13.780	13.240	13.700	11.708	17,404,830
2024-03-27	13.500	13.500	13.260	13.320	11.383	9,413,734
2024-03-26	13.440	13.640	13.420	13.500	11.537	10,798,800
2024-03-25	13.560	13.760	13.320	13.420	11.469	16,913,721
2024-03-22	14.060	14.160	13.500	13.560	11.589	20,030,260
2024-03-21	13.980	14.360	13.980	14.180	12.118	16,092,010
2024-03-20	13.860	14.040	13.860	13.940	11.913	12,019,160
2024-03-19	14.180	14.200	13.960	13.980	11.947	13,546,070
2024-03-18	13.660	14.260	13.640	14.200	12.136	22,371,949
2024-03-15	13.900	13.960	13.600	13.780	11.777	27,762,289
2024-03-14	14.200	14.380	13.880	13.940	11.913	38,712,359
2024-03-13	15.360	15.360	14.080	14.100	12.050	70,549,984
2024-03-12	14.720	15.320	14.500	15.260	13.041	29,291,131
2024-03-11	14.660	14.900	14.600	14.720	12.580	9,838,380
2024-03-08	14.400	14.740	14.400	14.580	12.460	11,406,930
2024-03-07	14.600	14.900	14.340	14.460	12.358	14,258,710
2024-03-06	14.420	14.680	14.320	14.540	12.426	10,849,800
2024-03-05	14.460	14.640	14.300	14.420	12.324	15,443,630
2024-03-04	15.180	15.240	14.500	14.600	12.477	22,218,199
2024-03-01	14.940	15.300	14.840	15.240	13.024	9,299,069
2024-02-29	14.800	15.200	14.760	14.940	12.768	17,839,279
2024-02-28	15.520	15.520	14.960	15.040	12.853	16,975,090
2024-02-27	15.660	15.660	15.160	15.600	13.332	17,254,340
2024-02-26	16.120	16.120	15.620	15.720	13.435	12,246,620
2024-02-23	16.140	16.600	16.080	16.140	13.793	7,237,211
2024-02-22	15.900	16.180	15.660	16.180	13.828	12,852,390
2024-02-21	15.400	16.380	15.140	15.900	13.588	29,132,990
2024-02-20	15.400	15.480	15.200	15.460	13.212	17,713,820
2024-02-19	15.600	15.700	15.280	15.540	13.281	15,612,400
2024-02-16	15.260	15.640	15.060	15.620	13.349	5,520,198
2024-02-15	15.200	15.320	14.820	15.100	12.905	6,233,014
2024-02-14	14.720	15.200	14.380	15.200	12.990	3,345,765

← NewerPage 11 of 21 · 1,232 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.