China Pacific Insurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	16.640	16.780	16.280	16.660	13.483	15,958,210
2022-11-17	16.400	16.760	16.160	16.640	13.467	15,218,300
2022-11-16	16.560	16.560	16.200	16.540	13.386	16,104,930
2022-11-15	16.120	16.600	16.060	16.560	13.402	23,608,990
2022-11-14	16.140	16.420	15.740	16.080	13.014	24,724,971
2022-11-11	15.280	15.600	14.880	15.560	12.593	18,893,160
2022-11-10	14.480	14.600	14.380	14.580	11.800	7,822,175
2022-11-09	15.060	15.300	14.600	14.740	11.929	10,377,930
2022-11-08	15.020	15.140	14.840	15.060	12.188	11,013,350
2022-11-07	14.800	15.300	14.720	15.020	12.156	11,737,280
2022-11-04	13.880	14.980	13.780	14.800	11.978	22,485,400
2022-11-03	13.680	13.900	13.620	13.720	11.104	16,596,850
2022-11-02	13.340	13.840	13.260	13.700	11.088	11,323,420
2022-11-01	12.840	13.500	12.840	13.380	10.829	22,929,930
2022-10-31	12.380	13.080	12.100	12.660	10.246	23,842,510
2022-10-28	12.660	12.700	12.200	12.280	9.938	7,600,490
2022-10-27	12.600	12.900	12.580	12.620	10.214	15,645,800
2022-10-26	12.280	12.580	12.140	12.460	10.084	15,149,440
2022-10-25	12.320	12.560	12.100	12.200	9.874	18,178,600
2022-10-24	13.700	13.700	12.280	12.380	10.019	20,737,109
2022-10-21	13.620	13.700	13.400	13.540	10.958	14,713,650
2022-10-20	13.860	13.980	13.540	13.640	11.039	24,793,920
2022-10-19	14.300	14.320	14.000	14.020	11.347	10,190,220
2022-10-18	14.560	14.560	14.200	14.240	11.525	14,006,360
2022-10-17	14.240	14.580	14.100	14.500	11.735	9,666,733
2022-10-14	14.260	14.620	14.260	14.320	11.589	11,484,410
2022-10-13	14.360	14.380	13.980	14.000	11.330	5,459,105
2022-10-12	14.020	14.460	13.940	14.320	11.589	11,345,240
2022-10-11	14.500	14.500	13.960	14.020	11.347	10,046,690
2022-10-10	14.400	14.500	14.260	14.380	11.638	5,213,736
2022-10-07	14.660	14.700	14.460	14.560	11.784	3,227,593
2022-10-06	14.960	15.020	14.760	14.800	11.978	3,220,200
2022-10-05	14.800	15.100	14.620	14.960	12.107	14,446,840
2022-10-03	14.500	14.500	14.020	14.180	11.476	3,355,212
2022-09-30	14.080	14.580	14.000	14.460	11.703	7,479,895
2022-09-29	14.320	14.580	13.780	14.040	11.363	8,118,613
2022-09-28	14.660	14.740	14.240	14.300	11.573	12,277,470
2022-09-27	14.700	14.980	14.660	14.780	11.962	9,410,626
2022-09-26	15.260	15.380	14.920	15.000	12.140	8,078,367
2022-09-23	15.500	15.800	15.360	15.380	12.447	3,357,464
2022-09-22	15.560	15.560	15.300	15.500	12.544	7,035,776
2022-09-21	15.640	15.760	15.520	15.600	12.625	5,462,967
2022-09-20	15.900	15.900	15.620	15.720	12.722	7,382,400
2022-09-19	15.980	15.980	15.620	15.700	12.706	6,283,042
2022-09-16	16.320	16.480	15.900	15.980	12.933	14,973,650
2022-09-15	16.340	16.600	16.240	16.360	13.240	4,684,890
2022-09-14	16.580	16.620	16.300	16.320	13.208	5,761,330
2022-09-13	16.740	17.020	16.720	16.880	13.661	7,829,817
2022-09-09	16.200	16.760	16.140	16.680	13.499	10,743,250
2022-09-08	16.360	16.360	16.100	16.160	13.079	5,062,017
2022-09-07	16.040	16.240	16.000	16.240	13.143	5,419,475
2022-09-06	16.240	16.320	16.060	16.180	13.095	5,090,549
2022-09-05	16.120	16.220	15.960	16.140	13.062	9,656,292
2022-09-02	16.360	16.540	16.060	16.120	13.046	41,446,953
2022-09-01	16.440	16.640	16.320	16.460	13.321	12,660,400
2022-08-31	16.240	16.860	16.240	16.660	13.483	13,394,870
2022-08-30	16.320	16.500	16.220	16.500	13.354	8,840,931
2022-08-29	16.160	16.380	16.060	16.320	13.208	8,639,731
2022-08-26	16.380	16.400	16.120	16.400	13.273	9,506,066
2022-08-25	15.880	16.420	15.800	16.380	13.257	9,155,152

← NewerPage 17 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.