China Pacific Insurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	18.440	18.580	18.200	18.380	15.708	6,819,140
2023-08-15	18.600	19.120	18.460	18.620	15.913	11,582,030
2023-08-14	18.660	18.820	18.480	18.820	16.084	7,293,946
2023-08-11	19.540	19.540	18.840	19.060	16.289	11,816,510
2023-08-10	19.520	19.740	19.300	19.560	16.716	12,403,090
2023-08-09	19.540	19.800	19.420	19.720	16.853	4,586,168
2023-08-08	19.960	20.000	19.560	19.680	16.819	9,033,785
2023-08-07	20.550	20.700	20.000	20.350	17.391	8,605,141
2023-08-04	21.000	21.650	20.700	20.850	17.819	15,842,460
2023-08-03	20.000	20.900	20.000	20.550	17.562	16,479,641
2023-08-02	20.550	21.250	20.150	20.350	17.391	16,067,070
2023-08-01	20.900	21.350	20.650	20.750	17.733	10,765,390
2023-07-31	20.850	21.450	20.750	20.900	17.861	26,539,820
2023-07-28	19.580	20.650	19.480	20.500	17.520	27,057,900
2023-07-27	19.000	19.960	18.980	19.700	16.836	35,325,961
2023-07-26	19.100	19.460	18.960	19.000	16.238	19,172,551
2023-07-25	18.300	19.440	18.300	19.180	16.391	49,848,801
2023-07-24	18.500	18.520	17.840	17.940	15.332	18,773,939
2023-07-21	18.640	18.900	18.560	18.620	15.913	12,517,640
2023-07-20	19.200	19.480	18.640	18.700	15.981	12,376,540
2023-07-19	19.240	19.320	18.880	19.180	16.391	10,835,610
2023-07-18	20.200	20.200	19.140	19.280	16.477	19,327,590
2023-07-14	20.700	20.950	20.100	20.350	17.391	8,492,109
2023-07-13	20.700	20.850	20.400	20.700	17.690	12,531,100
2023-07-12	19.980	20.550	19.980	20.350	17.391	5,900,619
2023-07-11	20.000	20.450	19.900	19.980	17.075	8,408,001
2023-07-10	20.400	20.400	19.540	19.980	17.075	7,835,197
2023-07-07	19.920	20.350	19.700	20.000	17.092	7,870,242
2023-07-06	20.400	21.100	19.920	20.000	17.092	13,095,880
2023-07-05	21.100	21.100	20.250	20.450	17.477	5,638,547
2023-07-04	20.900	21.200	20.600	20.900	17.861	5,722,984
2023-07-03	20.100	21.000	20.050	20.800	17.776	14,155,080
2023-06-30	20.150	20.300	19.920	20.250	17.306	7,870,925
2023-06-29	20.450	20.650	20.150	20.250	17.306	8,793,093
2023-06-28	20.150	20.650	19.880	20.450	17.477	11,025,460
2023-06-27	19.280	20.150	19.080	20.000	17.092	10,988,380
2023-06-26	19.200	19.360	18.840	19.220	16.426	8,777,875
2023-06-23	19.420	19.440	19.100	19.200	16.409	3,420,932
2023-06-21	19.540	19.880	19.200	19.580	16.733	7,166,237
2023-06-20	20.250	20.250	19.540	19.660	16.802	7,026,000
2023-06-19	20.300	20.300	19.760	20.150	17.220	10,209,670
2023-06-16	21.200	21.250	20.400	20.500	17.520	13,567,750
2023-06-15	21.050	21.300	20.400	20.950	17.904	7,531,990
2023-06-14	21.100	21.650	20.950	21.050	17.990	5,145,448
2023-06-13	21.150	21.250	20.800	21.050	17.990	4,132,862
2023-06-12	21.250	21.500	20.850	21.150	18.075	7,337,082
2023-06-09	21.050	21.400	20.800	21.100	18.032	7,959,200
2023-06-08	20.650	21.050	20.450	20.900	17.861	8,357,600
2023-06-07	20.850	21.050	20.400	20.650	17.648	10,031,600
2023-06-06	20.000	21.350	19.820	20.600	17.605	16,129,710
2023-06-05	19.940	20.050	19.620	20.000	17.092	8,592,017
2023-06-02	19.820	20.200	19.740	19.880	16.990	13,384,780
2023-06-01	19.780	19.800	19.300	19.580	16.733	14,316,940
2023-05-31	20.150	20.200	19.500	19.800	16.921	15,601,570
2023-05-30	20.300	20.550	19.460	20.150	17.220	11,254,850
2023-05-29	21.950	22.600	21.200	21.400	17.319	15,449,240
2023-05-25	22.250	22.250	21.450	21.800	17.643	11,668,800
2023-05-24	22.850	22.850	21.700	22.300	18.048	15,625,090
2023-05-23	23.950	24.450	22.600	22.800	18.452	18,624,539
2023-05-22	23.900	24.300	23.700	23.750	19.221	9,838,040

← NewerPage 14 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.