China Pacific Insurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	16.880	17.220	16.780	17.160	14.665	10,450,830
2023-11-13	16.720	16.860	16.540	16.800	14.357	8,358,531
2023-11-10	17.000	17.040	16.660	16.720	14.289	9,643,997
2023-11-09	17.020	17.120	16.720	17.020	14.546	12,903,240
2023-11-08	17.520	17.680	16.860	17.020	14.546	17,953,400
2023-11-07	18.800	18.800	17.580	17.640	15.075	24,044,221
2023-11-06	19.220	19.560	18.860	19.020	16.255	10,551,110
2023-11-03	19.300	19.320	18.980	19.160	16.374	5,850,458
2023-11-02	19.260	19.500	19.000	19.140	16.357	6,333,568
2023-11-01	19.140	19.480	19.060	19.220	16.426	7,366,200
2023-10-31	19.120	19.460	18.780	19.280	16.477	9,829,795
2023-10-30	18.500	19.260	18.400	19.000	16.238	11,219,930
2023-10-27	19.140	19.140	18.240	18.840	16.101	13,512,460
2023-10-26	19.160	19.520	18.900	19.060	16.289	8,769,000
2023-10-25	20.000	20.100	19.160	19.200	16.409	10,522,290
2023-10-24	19.140	19.540	18.840	19.400	16.579	10,855,920
2023-10-20	19.400	19.660	19.180	19.240	16.443	7,913,200
2023-10-19	20.400	20.400	19.580	19.680	16.819	13,068,950
2023-10-18	20.900	21.050	20.600	20.650	17.648	11,090,260
2023-10-17	20.650	21.100	20.450	20.900	17.861	12,420,020
2023-10-16	20.600	20.800	20.100	20.250	17.306	6,815,000
2023-10-13	20.200	20.800	19.980	20.600	17.605	11,915,440
2023-10-12	19.800	20.700	19.800	20.450	17.477	12,331,730
2023-10-11	19.620	19.660	19.340	19.380	16.562	11,043,780
2023-10-10	19.120	19.780	19.120	19.460	16.631	11,011,810
2023-10-09	19.240	19.400	18.980	19.080	16.306	3,975,272
2023-10-06	18.740	19.080	18.740	18.900	16.152	3,407,400
2023-10-05	18.800	18.860	18.600	18.700	15.981	2,704,682
2023-10-04	18.720	18.940	18.640	18.800	16.067	3,407,162
2023-10-03	19.180	19.440	18.620	18.800	16.067	4,924,100
2023-09-29	19.500	19.820	19.500	19.600	16.750	4,066,428
2023-09-28	19.320	19.860	19.240	19.620	16.767	12,609,460
2023-09-27	19.500	19.700	19.360	19.420	16.597	10,540,930
2023-09-26	19.400	19.740	19.400	19.560	16.716	16,712,510
2023-09-25	19.420	19.640	19.260	19.500	16.665	11,783,700
2023-09-22	18.720	19.500	18.380	19.420	16.597	14,813,540
2023-09-21	19.060	19.260	18.600	18.740	16.015	12,463,950
2023-09-20	19.220	19.300	18.920	19.060	16.289	12,691,890
2023-09-19	19.100	19.400	18.900	19.280	16.477	11,335,800
2023-09-18	19.200	19.240	18.700	18.980	16.221	6,091,400
2023-09-15	18.740	19.260	18.640	19.000	16.238	12,013,230
2023-09-14	18.820	19.020	18.620	18.780	16.050	3,901,949
2023-09-13	19.020	19.200	18.420	18.680	15.964	5,489,768
2023-09-12	19.300	19.300	18.720	18.860	16.118	6,579,763
2023-09-11	19.320	19.420	19.000	19.300	16.494	9,197,933
2023-09-07	19.420	19.600	19.140	19.380	16.562	7,895,350
2023-09-06	19.080	19.600	19.020	19.400	16.579	9,549,210
2023-09-05	19.380	19.500	19.020	19.160	16.374	9,061,165
2023-09-04	18.440	19.680	18.440	19.380	16.562	24,909,520
2023-08-31	18.000	18.340	17.860	17.960	15.349	8,496,256
2023-08-30	18.100	18.200	17.860	18.000	15.383	9,731,972
2023-08-29	17.580	18.000	17.440	17.900	15.298	9,613,873
2023-08-28	18.640	18.780	17.440	17.600	15.041	12,439,400
2023-08-25	17.200	17.880	17.140	17.560	15.007	11,315,600
2023-08-24	17.080	17.340	16.760	17.220	14.716	11,997,520
2023-08-23	17.120	17.240	16.900	17.080	14.597	14,821,850
2023-08-22	17.320	17.660	17.020	17.200	14.699	17,459,900
2023-08-21	17.900	17.940	17.120	17.320	14.802	15,257,580
2023-08-18	18.020	18.800	17.960	18.000	15.383	8,927,972
2023-08-17	18.200	18.200	17.760	18.160	15.520	9,089,800

← NewerPage 13 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.