China Pacific Insurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	30.040	30.420	29.560	29.760	29.283	6,814,284
2026-07-23	30.000	30.420	29.940	30.240	29.755	10,462,971
2026-07-22	29.600	30.300	29.220	30.000	29.519	9,895,322
2026-07-21	29.460	29.960	28.980	29.680	29.204	12,841,727
2026-07-20	28.700	29.760	28.540	29.460	28.988	13,714,355
2026-07-17	28.820	28.900	27.860	28.300	27.846	7,712,079
2026-07-16	28.680	28.880	28.460	28.640	28.181	6,817,480
2026-07-15	28.200	28.860	27.700	28.680	28.220	16,200,131
2026-07-14	27.400	27.960	26.720	27.860	27.413	7,909,456
2026-07-13	27.500	27.500	26.900	27.400	26.961	7,934,485
2026-07-10	27.600	27.880	27.140	27.400	26.961	6,592,757
2026-07-09	27.940	27.940	27.020	27.380	26.941	8,378,976
2026-07-08	27.700	27.980	27.540	27.940	27.492	8,982,432
2026-07-07	28.000	28.240	27.440	27.640	27.197	10,078,860
2026-07-06	27.580	28.400	27.340	28.280	27.827	10,039,614
2026-07-03	27.720	28.020	27.320	27.620	27.177	8,131,253
2026-07-02	27.720	28.200	27.260	27.500	27.059	11,550,120
2026-06-30	27.260	27.480	26.500	26.880	26.449	16,107,300
2026-06-29	27.000	27.800	26.840	27.260	26.823	11,906,616
2026-06-26	27.660	27.720	26.660	27.000	26.567	14,188,952
2026-06-25	27.640	28.200	27.000	27.660	27.217	18,540,619
2026-06-24	28.640	28.840	27.420	27.640	27.197	23,710,537
2026-06-23	29.300	29.640	28.380	28.540	28.083	12,457,167
2026-06-22	28.340	29.780	27.920	29.640	29.165	23,948,770
2026-06-18	30.200	30.460	28.100	28.500	28.043	36,209,500
2026-06-17	31.460	31.700	30.160	30.580	30.090	16,868,660
2026-06-16	31.640	32.040	31.080	31.280	30.779	11,527,130
2026-06-15	31.640	32.500	31.320	31.940	31.428	15,704,940
2026-06-12	30.760	32.040	30.720	31.640	31.133	22,473,230
2026-06-11	32.280	32.980	31.680	32.060	30.246	13,307,390
2026-06-10	31.620	32.660	31.460	32.280	30.453	13,733,440
2026-06-09	31.000	31.920	30.940	31.680	29.887	12,444,962
2026-06-08	30.720	31.580	30.420	31.400	29.623	10,257,760
2026-06-05	31.260	31.940	30.960	31.100	29.340	7,373,893
2026-06-04	31.620	31.760	31.200	31.340	29.566	9,443,901
2026-06-03	31.940	31.940	31.140	31.620	29.830	9,130,604
2026-06-02	31.740	32.180	31.340	31.940	30.132	8,902,520
2026-06-01	31.000	32.160	30.840	31.960	30.151	13,215,980
2026-05-29	31.500	31.780	31.020	31.420	29.642	20,791,891
2026-05-28	31.740	31.920	30.680	31.200	29.434	19,633,490
2026-05-27	32.260	32.340	31.820	31.920	30.113	9,786,355
2026-05-26	32.000	32.940	32.000	32.300	30.472	11,645,420
2026-05-22	32.480	32.480	31.700	32.160	30.340	11,966,050
2026-05-21	32.640	33.220	31.960	32.160	30.340	11,976,870
2026-05-20	32.120	32.580	32.020	32.320	30.491	12,868,100
2026-05-19	33.000	33.140	32.120	32.700	30.849	14,344,080
2026-05-18	33.180	33.180	32.420	32.940	31.076	9,872,700
2026-05-15	33.940	33.940	32.920	33.200	31.321	10,868,790
2026-05-14	34.740	34.800	33.600	33.820	31.906	10,624,090
2026-05-13	35.860	35.860	33.920	34.440	32.491	19,099,551
2026-05-12	35.680	35.860	35.280	35.680	33.661	16,969,500
2026-05-11	35.520	35.700	34.800	35.180	33.189	9,225,014
2026-05-08	35.800	35.800	35.060	35.440	33.434	13,390,300
2026-05-07	34.800	35.660	34.420	35.540	33.529	18,462,170
2026-05-06	34.460	34.600	33.780	34.380	32.434	6,120,679
2026-05-05	34.360	34.600	34.000	34.460	32.510	2,976,520
2026-05-04	34.700	34.800	34.180	34.360	32.415	5,202,404
2026-04-30	34.200	34.800	33.800	34.020	32.095	17,452,070
2026-04-29	31.780	33.840	31.780	33.800	31.887	18,805,580
2026-04-28	32.100	32.160	31.560	32.060	30.246	11,215,390

← NewerPage 2 of 5 · 246 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.