China Pacific Insurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	18.080	18.360	18.020	18.360	13.951	19,029,619
2022-05-30	18.200	18.360	17.940	18.080	13.738	8,587,671
2022-05-27	18.120	18.280	17.840	17.980	13.662	9,098,539
2022-05-26	17.760	17.920	17.400	17.840	13.556	6,954,168
2022-05-25	17.600	17.760	17.440	17.540	13.328	6,331,756
2022-05-24	17.500	17.840	17.340	17.440	13.252	6,876,612
2022-05-23	17.580	17.820	17.320	17.480	13.282	7,412,161
2022-05-20	17.180	17.580	17.100	17.500	13.297	12,269,690
2022-05-19	16.900	17.080	16.800	17.020	12.932	8,140,120
2022-05-18	17.000	17.160	16.860	17.120	13.008	7,877,761
2022-05-17	17.000	17.200	16.800	17.200	13.069	10,974,730
2022-05-16	17.180	17.180	16.560	16.840	12.796	6,408,756
2022-05-13	16.860	17.080	16.820	17.020	12.932	7,563,808
2022-05-12	16.660	16.940	16.460	16.680	12.674	8,657,371
2022-05-11	16.680	16.880	16.460	16.760	12.735	8,425,568
2022-05-10	16.140	16.820	16.140	16.680	12.674	11,410,170
2022-05-06	17.120	17.140	16.700	16.740	12.720	8,086,038
2022-05-05	17.620	17.920	17.320	17.360	13.191	9,121,523
2022-05-04	17.660	17.800	17.460	17.620	13.388	6,484,598
2022-05-03	17.500	17.820	17.260	17.700	13.449	7,567,521
2022-04-29	16.960	17.580	16.900	17.560	13.343	13,650,520
2022-04-28	16.820	17.300	16.700	17.280	13.130	14,707,230
2022-04-27	16.780	16.960	16.640	16.840	12.796	12,387,330
2022-04-26	17.600	17.600	16.840	16.860	12.811	22,517,029
2022-04-25	18.200	18.200	17.440	17.600	13.373	21,587,730
2022-04-22	18.320	18.680	18.260	18.500	14.057	7,771,663
2022-04-21	18.500	18.840	18.460	18.560	14.103	9,871,848
2022-04-20	18.560	18.800	18.480	18.600	14.133	10,145,430
2022-04-19	19.140	19.140	18.600	18.720	14.224	10,966,650
2022-04-14	19.140	19.520	19.040	19.180	14.574	9,293,000
2022-04-13	18.960	19.300	18.760	19.080	14.498	11,572,190
2022-04-12	19.000	19.120	18.540	18.800	14.285	14,105,820
2022-04-11	19.520	19.520	18.900	18.940	14.391	16,047,420
2022-04-08	19.380	19.600	19.040	19.580	14.878	12,543,700
2022-04-07	19.760	19.880	19.380	19.380	14.726	13,812,370
2022-04-06	19.620	20.100	19.620	19.780	15.030	12,489,850
2022-04-04	19.460	20.150	19.340	20.050	15.235	8,098,641
2022-04-01	19.060	19.480	18.900	19.480	14.802	11,382,540
2022-03-31	19.160	19.240	18.920	19.120	14.528	8,197,254
2022-03-30	18.800	19.300	18.780	19.180	14.574	16,013,230
2022-03-29	18.920	19.040	18.420	18.740	14.239	18,983,000
2022-03-28	18.680	19.100	18.440	18.920	14.376	20,690,500
2022-03-25	20.000	20.250	19.600	19.660	14.938	12,137,590
2022-03-24	20.050	20.350	19.900	20.150	15.311	13,376,550
2022-03-23	20.250	20.450	20.050	20.150	15.311	14,270,750
2022-03-22	19.920	20.400	19.780	20.400	15.501	12,359,400
2022-03-21	20.750	20.750	19.800	19.920	15.136	11,783,380
2022-03-18	20.150	20.750	19.780	20.500	15.577	27,603,471
2022-03-17	20.050	20.300	19.660	20.300	15.425	21,050,170
2022-03-16	18.800	19.400	18.160	19.100	14.513	21,037,221
2022-03-15	19.300	19.400	17.700	18.140	13.783	25,003,160
2022-03-14	20.250	20.350	19.500	19.600	14.893	16,064,060
2022-03-11	20.350	20.800	19.900	20.450	15.539	12,382,170
2022-03-10	20.500	20.700	20.300	20.550	15.615	8,537,390
2022-03-09	20.200	20.400	19.540	19.940	15.151	14,989,460
2022-03-08	21.000	21.000	19.980	20.200	15.349	12,942,060
2022-03-07	21.000	21.150	20.550	20.850	15.843	10,301,580
2022-03-04	21.500	21.650	21.300	21.500	16.337	7,825,674
2022-03-03	21.600	22.000	21.500	21.700	16.488	8,276,269
2022-03-02	21.700	21.900	21.350	21.450	16.299	9,720,965

← NewerPage 19 of 21 · 1,233 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.