China Pacific Insurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	24.500	24.550	23.800	24.000	19.424	10,011,110
2023-05-18	23.900	25.100	23.900	24.850	20.112	17,103,631
2023-05-17	25.100	25.150	23.750	23.950	19.383	12,908,840
2023-05-16	25.300	25.650	24.800	25.000	20.233	19,840,830
2023-05-15	24.950	25.450	24.050	25.050	20.273	25,254,449
2023-05-12	24.500	24.500	23.800	23.950	19.383	13,736,170
2023-05-11	24.900	25.450	24.250	24.750	20.031	13,829,340
2023-05-10	25.400	25.400	24.500	24.800	20.071	9,305,734
2023-05-09	25.850	25.850	24.950	25.100	20.314	14,737,180
2023-05-08	25.400	26.000	25.000	25.850	20.921	21,944,061
2023-05-05	25.800	26.500	25.100	25.300	20.476	20,340,180
2023-05-04	23.500	25.750	23.400	25.550	20.678	27,574,980
2023-05-03	23.450	23.700	23.300	23.400	18.938	5,330,948
2023-05-02	23.350	23.550	22.950	23.450	18.979	5,769,600
2023-04-28	24.100	24.700	23.300	23.350	18.898	26,739,881
2023-04-27	22.950	24.200	22.700	24.000	19.424	18,821,980
2023-04-26	23.050	23.200	22.550	22.950	18.574	7,067,406
2023-04-25	23.550	23.950	23.000	23.200	18.776	10,186,860
2023-04-24	23.500	24.250	23.250	23.900	19.343	15,358,370
2023-04-21	24.050	24.050	23.050	23.400	18.938	15,923,750
2023-04-20	23.650	24.350	23.450	24.200	19.585	8,605,800
2023-04-19	24.150	24.200	23.650	23.800	19.262	10,483,450
2023-04-18	23.200	24.400	22.950	24.100	19.505	26,442,260
2023-04-17	22.500	23.300	22.350	23.100	18.695	11,293,240
2023-04-14	22.900	22.950	22.250	22.550	18.250	12,008,880
2023-04-13	22.700	22.950	22.400	22.850	18.493	8,723,699
2023-04-12	22.500	22.950	22.050	22.900	18.533	16,049,680
2023-04-11	22.000	22.550	21.800	22.200	17.967	13,281,180
2023-04-06	21.850	21.900	21.300	21.450	17.360	7,150,230
2023-04-04	21.350	21.700	21.100	21.550	17.441	16,483,420
2023-04-03	21.150	21.400	20.900	21.400	17.319	9,202,268
2023-03-31	21.500	21.900	20.850	20.850	16.874	20,660,199
2023-03-30	21.100	21.400	20.600	21.200	17.158	10,205,110
2023-03-29	21.000	21.500	20.800	21.200	17.158	12,831,490
2023-03-28	20.450	20.900	20.250	20.650	16.712	10,606,950
2023-03-27	20.000	20.500	19.800	20.200	16.348	15,479,020
2023-03-24	21.500	21.500	20.450	20.600	16.672	18,791,881
2023-03-23	21.150	21.800	20.900	21.650	17.522	14,811,190
2023-03-22	21.600	21.650	21.050	21.150	17.117	11,903,020
2023-03-21	21.850	22.400	21.000	21.300	17.238	16,634,801
2023-03-20	21.600	22.500	21.600	21.850	17.684	16,188,930
2023-03-17	21.250	22.200	21.200	21.850	17.684	13,076,780
2023-03-16	21.000	21.400	20.800	21.050	17.036	9,630,260
2023-03-15	21.050	21.750	21.050	21.300	17.238	14,298,360
2023-03-14	21.450	21.550	20.600	20.850	16.874	13,987,200
2023-03-13	20.750	21.900	20.750	21.650	17.522	13,908,240
2023-03-10	20.650	21.100	20.600	20.750	16.793	8,600,264
2023-03-09	21.200	21.500	20.850	21.050	17.036	7,477,718
2023-03-08	21.700	21.700	21.200	21.550	17.441	11,245,790
2023-03-07	21.600	22.500	21.400	22.000	17.805	19,104,580
2023-03-06	21.900	21.900	21.400	21.600	17.481	8,656,459
2023-03-03	22.450	22.500	21.750	21.850	17.684	5,663,127
2023-03-02	21.900	22.500	21.900	22.050	17.845	6,388,930
2023-03-01	20.900	22.200	20.900	22.050	17.845	11,454,880
2023-02-28	20.850	21.350	20.800	20.800	16.834	13,834,090
2023-02-27	21.050	21.250	20.500	20.900	16.915	16,191,430
2023-02-24	21.800	22.050	21.300	21.500	17.400	11,172,210
2023-02-23	22.250	22.600	21.850	22.050	17.845	7,756,386
2023-02-22	22.950	22.950	22.000	22.250	18.007	11,004,010
2023-02-21	22.950	23.150	22.600	22.950	18.574	8,047,812

← NewerPage 15 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.