China Pacific Insurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	21.550	23.200	21.450	22.950	18.574	20,444,400
2023-02-17	22.150	22.600	21.200	21.550	17.441	14,151,200
2023-02-16	21.950	22.750	21.850	22.300	18.048	12,720,370
2023-02-15	22.000	22.350	21.650	21.950	17.765	13,985,600
2023-02-14	21.750	22.250	21.500	22.050	17.845	8,980,600
2023-02-13	20.850	21.850	20.550	21.750	17.603	12,937,220
2023-02-10	21.450	21.450	20.750	20.900	16.915	6,005,894
2023-02-09	20.700	21.800	20.650	21.450	17.360	12,826,600
2023-02-08	20.300	21.000	20.150	20.850	16.874	9,667,459
2023-02-07	20.400	20.700	20.150	20.300	16.429	8,754,647
2023-02-06	20.650	20.750	20.100	20.400	16.510	20,352,990
2023-02-03	21.300	21.400	20.700	21.000	16.996	15,623,880
2023-02-02	21.950	21.950	21.300	21.400	17.319	10,578,550
2023-02-01	21.550	21.850	21.200	21.800	17.643	12,668,130
2023-01-31	22.000	22.250	21.300	21.500	17.400	18,956,400
2023-01-30	22.700	22.900	21.550	21.750	17.603	31,762,439
2023-01-27	22.900	23.050	22.500	23.050	18.655	12,347,030
2023-01-26	22.150	22.700	22.000	22.700	18.372	17,945,660
2023-01-20	21.200	21.750	21.100	21.650	17.522	10,260,100
2023-01-19	20.700	21.150	20.550	21.050	17.036	7,847,836
2023-01-18	20.700	20.900	20.500	20.800	16.834	13,775,290
2023-01-17	21.150	21.150	20.550	20.700	16.753	18,371,471
2023-01-16	21.200	21.700	20.950	21.150	17.117	20,997,090
2023-01-13	20.400	21.350	20.000	21.200	17.158	27,121,070
2023-01-12	20.000	20.300	19.580	20.100	16.267	30,728,910
2023-01-11	18.900	20.250	18.760	20.050	16.227	40,599,281
2023-01-10	19.000	19.100	18.540	18.640	15.086	17,409,061
2023-01-09	18.700	19.040	18.560	18.960	15.345	31,469,061
2023-01-06	18.260	18.560	18.020	18.560	15.021	14,823,900
2023-01-05	18.680	19.060	18.180	18.260	14.778	17,443,100
2023-01-04	17.680	18.540	17.600	18.500	14.972	16,302,470
2023-01-03	17.380	17.660	16.920	17.620	14.260	10,972,370
2022-12-30	17.220	17.720	17.100	17.380	14.066	14,778,170
2022-12-29	17.560	17.560	16.820	17.140	13.872	13,440,000
2022-12-28	17.480	17.880	17.260	17.560	14.212	11,104,030
2022-12-23	16.700	17.500	16.700	17.380	14.066	14,491,650
2022-12-22	17.320	17.460	16.900	17.000	13.758	9,859,198
2022-12-21	17.300	17.300	16.860	17.120	13.856	10,574,210
2022-12-20	17.100	17.220	16.860	17.100	13.839	12,480,380
2022-12-19	17.440	17.840	17.000	17.140	13.872	12,196,660
2022-12-16	17.480	17.800	17.280	17.560	14.212	13,842,950
2022-12-15	17.960	17.960	17.400	17.640	14.276	15,561,270
2022-12-14	17.940	18.100	17.620	17.700	14.325	15,697,210
2022-12-13	18.060	18.200	17.700	17.860	14.454	15,776,240
2022-12-12	18.480	18.480	17.960	18.060	14.616	13,242,080
2022-12-09	18.100	18.560	17.900	18.520	14.989	16,415,680
2022-12-08	17.740	18.140	17.740	18.120	14.665	17,262,600
2022-12-07	18.500	18.700	17.480	17.540	14.195	23,365,580
2022-12-06	18.480	18.760	18.220	18.440	14.924	17,454,410
2022-12-05	17.880	18.680	17.640	18.680	15.118	39,900,680
2022-12-02	17.560	17.560	17.300	17.440	14.115	7,779,245
2022-12-01	17.800	18.060	17.280	17.560	14.212	10,963,660
2022-11-30	17.340	17.620	17.100	17.620	14.260	17,826,180
2022-11-29	16.400	17.460	16.400	17.460	14.131	17,190,730
2022-11-28	16.200	16.360	15.700	16.280	13.176	8,209,700
2022-11-25	16.140	16.760	16.080	16.740	13.548	14,052,400
2022-11-24	16.040	16.540	16.000	16.220	13.127	15,295,520
2022-11-23	16.300	16.580	15.920	16.240	13.143	19,416,051
2022-11-22	16.300	16.820	16.300	16.560	13.402	20,524,020
2022-11-21	16.640	16.640	16.200	16.420	13.289	19,972,029

← NewerPage 16 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.