China Pacific Insurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	15.680	15.980	15.600	15.820	12.803	12,870,260
2022-08-23	15.800	15.840	15.460	15.540	12.577	10,303,490
2022-08-22	16.060	16.140	15.720	15.780	12.771	14,632,200
2022-08-19	16.080	16.400	16.080	16.240	13.143	4,480,640
2022-08-18	16.200	16.280	16.120	16.180	13.095	3,594,673
2022-08-17	16.500	16.500	16.140	16.340	13.224	4,715,381
2022-08-16	16.420	16.620	16.200	16.300	13.192	4,783,000
2022-08-15	16.680	16.820	16.500	16.500	13.354	4,664,900
2022-08-12	16.680	16.860	16.460	16.720	13.532	5,474,400
2022-08-11	16.100	16.760	15.960	16.680	13.499	11,355,730
2022-08-10	16.320	16.420	15.780	15.920	12.884	6,774,200
2022-08-09	16.100	16.480	16.100	16.320	13.208	7,579,451
2022-08-08	16.260	16.360	16.040	16.200	13.111	7,747,800
2022-08-05	16.220	16.260	16.000	16.220	13.127	5,827,230
2022-08-04	15.820	16.100	15.820	16.060	12.998	5,953,658
2022-08-03	15.920	16.060	15.680	15.760	12.755	6,787,737
2022-08-02	16.260	16.340	15.820	15.880	12.852	11,574,110
2022-08-01	16.620	16.660	16.220	16.500	13.354	11,950,390
2022-07-29	17.080	17.160	16.620	16.760	13.564	9,566,520
2022-07-28	17.100	17.260	17.020	17.080	13.823	4,938,559
2022-07-27	17.340	17.340	17.040	17.060	13.807	4,906,000
2022-07-26	17.160	17.300	16.980	17.260	13.969	9,117,200
2022-07-25	17.020	17.280	17.000	17.160	13.888	4,155,539
2022-07-22	17.060	17.260	16.980	17.140	13.872	6,541,333
2022-07-21	17.340	17.360	17.020	17.060	13.807	8,886,536
2022-07-20	17.500	17.560	17.380	17.460	14.131	7,290,613
2022-07-19	17.340	17.400	17.200	17.260	13.969	7,258,362
2022-07-18	17.280	17.720	17.200	17.500	14.163	12,548,880
2022-07-15	17.400	17.640	17.160	17.280	13.985	11,726,600
2022-07-14	18.160	18.220	17.440	17.620	14.260	14,802,680
2022-07-13	18.560	18.840	18.120	18.220	14.746	12,786,830
2022-07-12	18.240	18.400	18.160	18.340	14.843	9,533,031
2022-07-11	18.480	18.700	18.160	18.340	14.843	5,626,192
2022-07-08	18.860	18.860	18.240	18.660	15.102	10,209,550
2022-07-07	18.480	18.720	18.440	18.640	15.086	5,050,758
2022-07-06	19.240	19.240	18.360	18.640	15.086	10,610,000
2022-07-05	19.020	19.660	19.020	19.220	15.555	12,129,960
2022-07-04	18.800	19.060	18.660	18.800	15.215	7,057,999
2022-06-30	18.920	19.400	18.900	19.180	15.523	10,379,740
2022-06-29	18.980	19.380	18.860	19.140	15.490	13,943,660
2022-06-28	19.200	19.400	18.980	19.340	15.652	10,396,750
2022-06-27	19.080	19.340	18.880	19.200	15.539	12,948,760
2022-06-24	19.180	19.460	18.620	18.780	15.199	11,266,640
2022-06-23	18.660	19.200	18.660	18.880	15.280	9,001,141
2022-06-22	18.680	19.000	18.480	18.640	15.086	14,163,910
2022-06-21	18.220	18.680	18.080	18.620	15.070	9,853,650
2022-06-20	18.160	18.200	17.900	18.060	14.616	6,341,715
2022-06-17	18.020	18.360	17.720	18.160	14.697	13,718,640
2022-06-16	18.300	18.440	17.740	17.860	14.454	15,442,330
2022-06-15	16.980	18.560	16.980	18.220	14.746	32,033,510
2022-06-14	16.920	17.100	16.740	16.960	13.726	8,895,183
2022-06-13	17.060	17.340	16.900	16.980	13.742	11,359,820
2022-06-10	18.080	18.080	17.480	17.560	14.212	18,341,391
2022-06-09	19.220	19.320	18.780	19.220	14.604	16,630,289
2022-06-08	18.880	19.380	18.500	19.220	14.604	14,349,850
2022-06-07	18.200	18.920	18.200	18.820	14.300	12,730,080
2022-06-06	18.260	18.620	18.000	18.500	14.057	7,055,866
2022-06-02	18.140	18.300	18.060	18.200	13.829	7,355,609
2022-06-01	18.380	18.400	18.120	18.260	13.875	7,675,997
2022-05-31	18.080	18.360	18.020	18.360	13.951	19,029,619

← NewerPage 18 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.