China Pacific Insurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	14.880	15.160	14.720	15.100	12.905	2,699,028
2024-02-08	15.220	15.580	15.220	15.380	13.144	10,070,880
2024-02-07	15.120	15.420	15.020	15.220	13.007	18,880,289
2024-02-06	13.960	14.980	13.920	14.960	12.785	19,196,721
2024-02-05	13.880	14.060	13.580	13.900	11.879	15,642,920
2024-02-02	14.380	14.600	13.900	14.040	11.999	13,354,050
2024-02-01	14.380	14.860	14.100	14.320	12.238	21,377,801
2024-01-31	14.560	14.580	14.000	14.320	12.238	19,239,340
2024-01-30	15.000	15.000	14.480	14.560	12.443	15,743,140
2024-01-29	15.000	15.400	14.960	15.120	12.922	17,842,881
2024-01-26	14.900	15.220	14.800	14.880	12.717	18,332,340
2024-01-25	14.160	15.200	14.000	15.100	12.905	27,502,650
2024-01-24	13.500	14.140	13.240	14.020	11.982	30,950,119
2024-01-23	13.060	13.520	12.720	13.340	11.401	23,006,010
2024-01-22	13.360	13.360	12.740	12.920	11.042	22,964,500
2024-01-19	13.680	13.680	13.180	13.320	11.383	16,042,790
2024-01-18	13.620	13.740	13.340	13.660	11.674	14,211,390
2024-01-17	14.260	14.300	13.620	13.640	11.657	13,782,220
2024-01-16	14.360	14.700	14.200	14.340	12.255	9,536,603
2024-01-15	14.340	14.340	13.980	14.340	12.255	14,577,920
2024-01-12	14.740	14.780	14.360	14.420	12.324	10,850,720
2024-01-11	14.640	14.840	14.340	14.680	12.546	12,827,340
2024-01-10	15.260	15.260	14.520	14.660	12.529	12,483,370
2024-01-09	15.200	15.200	14.880	14.940	12.768	11,235,060
2024-01-08	15.720	15.820	14.880	15.100	12.905	14,933,310
2024-01-05	15.820	16.120	15.620	15.760	13.469	9,772,905
2024-01-04	15.900	16.180	15.800	15.920	13.605	11,722,900
2024-01-03	15.380	15.900	15.140	15.880	13.571	13,148,450
2024-01-02	15.800	15.920	15.320	15.420	13.178	6,453,105
2023-12-29	15.660	15.900	15.640	15.760	13.469	7,411,456
2023-12-28	14.900	15.780	14.900	15.620	13.349	11,450,570
2023-12-27	15.020	15.040	14.500	14.900	12.734	9,558,670
2023-12-22	14.860	15.280	14.800	14.920	12.751	5,694,299
2023-12-21	14.500	15.060	14.500	14.940	12.768	8,463,882
2023-12-20	14.740	14.760	14.520	14.700	12.563	6,072,492
2023-12-19	14.820	14.880	14.420	14.520	12.409	8,486,281
2023-12-18	14.920	15.180	14.720	14.900	12.734	6,944,853
2023-12-15	15.280	15.640	15.080	15.140	12.939	11,555,780
2023-12-14	15.260	15.360	14.800	14.940	12.768	6,786,900
2023-12-13	15.160	15.260	14.920	15.080	12.888	7,620,797
2023-12-12	15.020	15.300	15.020	15.240	13.024	6,910,668
2023-12-11	15.200	15.300	14.620	15.040	12.853	14,317,070
2023-12-08	15.480	15.540	15.160	15.300	13.076	5,604,600
2023-12-07	15.560	15.620	15.160	15.400	13.161	6,486,482
2023-12-06	15.500	15.680	15.200	15.640	13.366	7,352,883
2023-12-05	15.940	15.940	15.300	15.500	13.246	10,628,270
2023-12-04	16.420	16.440	15.800	15.900	13.588	12,040,740
2023-12-01	16.500	16.660	16.300	16.420	14.033	8,964,043
2023-11-30	16.460	16.600	16.240	16.500	14.101	20,503,939
2023-11-29	17.160	17.380	16.400	16.600	14.187	16,409,779
2023-11-28	17.760	17.860	17.140	17.240	14.734	14,063,810
2023-11-27	17.800	17.940	17.480	17.840	15.246	12,391,390
2023-11-24	17.700	17.780	17.500	17.600	15.041	6,250,800
2023-11-23	17.520	17.900	17.300	17.820	15.229	5,423,966
2023-11-22	17.440	17.680	17.380	17.520	14.973	5,826,854
2023-11-21	17.780	18.240	17.480	17.480	14.939	11,204,930
2023-11-20	17.460	17.780	17.160	17.660	15.092	6,872,640
2023-11-17	17.480	17.500	17.060	17.220	14.716	6,487,400
2023-11-16	17.960	17.960	17.500	17.700	15.127	10,615,050
2023-11-15	17.500	17.960	17.400	17.880	15.280	14,161,680

← NewerPage 12 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.