China Pacific Insurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	21.750	22.100	21.550	22.000	16.716	7,377,040
2022-02-28	21.750	21.850	21.300	21.750	16.526	9,805,139
2022-02-25	22.200	22.250	21.750	21.900	16.640	14,797,660
2022-02-24	22.500	22.650	21.900	22.200	16.868	15,657,710
2022-02-23	23.500	23.500	22.700	22.850	17.362	12,050,870
2022-02-22	23.700	23.700	22.750	23.050	17.514	14,944,200
2022-02-21	24.100	24.250	23.600	23.850	18.122	12,288,190
2022-02-18	24.150	24.350	23.900	24.100	18.312	13,466,300
2022-02-17	24.700	24.950	24.000	24.450	18.578	12,755,100
2022-02-16	24.300	24.550	24.100	24.500	18.616	8,290,451
2022-02-15	24.600	24.750	23.800	24.150	18.350	15,931,600
2022-02-14	25.050	25.300	24.700	24.850	18.882	13,695,950
2022-02-11	25.100	25.900	24.750	25.500	19.376	20,134,939
2022-02-10	24.750	25.150	24.500	25.100	19.072	10,088,690
2022-02-09	24.600	24.950	24.550	24.650	18.730	6,586,400
2022-02-08	24.250	24.800	24.200	24.550	18.654	9,823,271
2022-02-07	24.100	24.150	23.650	24.100	18.312	11,383,780
2022-02-04	24.250	24.400	23.900	24.150	18.350	8,612,082
2022-01-31	23.350	23.850	22.900	23.650	17.970	4,021,400
2022-01-28	23.650	23.900	23.100	23.350	17.742	5,381,913
2022-01-27	23.600	23.700	23.350	23.550	17.894	5,704,283
2022-01-26	24.000	24.150	23.650	23.800	18.084	12,344,550
2022-01-25	24.350	24.550	23.600	23.900	18.160	13,340,850
2022-01-24	24.500	24.800	24.250	24.750	18.806	6,798,657
2022-01-21	25.100	25.150	24.600	24.950	18.958	12,383,370
2022-01-20	24.000	25.200	23.850	25.200	19.148	24,351,350
2022-01-19	23.500	24.000	23.400	23.650	17.970	6,534,848
2022-01-18	23.250	23.550	23.150	23.350	17.742	7,995,812
2022-01-17	23.200	23.250	22.850	23.150	17.590	6,283,044
2022-01-14	23.300	23.300	22.800	23.200	17.628	9,815,138
2022-01-13	22.800	23.300	22.750	23.300	17.704	13,186,640
2022-01-12	22.500	22.750	22.150	22.700	17.248	9,541,740
2022-01-11	22.000	22.750	22.000	22.400	17.020	7,219,322
2022-01-10	22.200	22.500	21.800	22.300	16.944	10,387,580
2022-01-07	21.350	22.150	21.250	22.100	16.792	15,635,860
2022-01-06	21.250	21.500	21.000	21.250	16.147	8,258,203
2022-01-05	21.450	21.650	21.050	21.150	16.071	13,830,860
2022-01-04	21.050	21.450	21.050	21.200	16.109	11,411,090
2022-01-03	21.150	21.300	20.900	21.050	15.995	3,195,800
2021-12-31	21.000	21.300	20.950	21.150	16.071	3,986,845
2021-12-30	21.400	21.450	20.950	20.950	15.919	7,566,504
2021-12-29	21.400	21.450	21.200	21.300	16.185	1,913,785
2021-12-28	21.500	21.600	21.150	21.300	16.185	5,955,040
2021-12-24	21.450	21.700	21.350	21.600	16.412	4,497,455
2021-12-23	21.200	21.350	21.050	21.300	16.185	7,227,091
2021-12-22	21.450	21.600	20.950	21.100	16.033	9,516,208
2021-12-21	21.250	21.550	21.150	21.350	16.223	3,504,183
2021-12-20	21.400	21.600	21.200	21.350	16.223	6,725,000
2021-12-17	21.900	21.900	21.300	21.400	16.261	12,018,490
2021-12-16	21.600	21.800	21.450	21.750	16.526	7,366,079
2021-12-15	21.750	22.100	21.450	21.650	16.450	8,539,387
2021-12-14	22.550	22.750	21.500	21.700	16.488	18,228,369
2021-12-13	23.250	23.650	22.800	22.850	17.362	11,046,400
2021-12-10	23.300	23.600	22.800	23.000	17.476	8,710,438
2021-12-09	23.500	23.850	23.300	23.400	17.780	7,482,079
2021-12-08	23.650	23.650	23.100	23.300	17.704	3,751,800
2021-12-07	22.800	23.650	22.800	23.450	17.818	6,793,562
2021-12-06	22.800	23.450	22.650	22.750	17.286	6,541,624
2021-12-03	22.850	23.150	22.700	22.950	17.438	8,527,152
2021-12-02	22.550	23.200	22.550	23.150	17.590	8,481,069

← NewerPage 20 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.