China Pacific Insurance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-01 | 22.950 | 22.950 | 22.550 | 22.600 | 17.172 | 8,169,360 |
| 2021-11-30 | 23.150 | 23.250 | 22.500 | 22.600 | 17.172 | 14,219,180 |
| 2021-11-29 | 23.750 | 23.900 | 22.950 | 23.150 | 17.590 | 9,432,322 |
| 2021-11-26 | 24.100 | 24.100 | 23.300 | 23.550 | 17.894 | 8,527,130 |
| 2021-11-25 | 24.200 | 24.300 | 23.900 | 24.150 | 18.350 | 3,966,756 |
| 2021-11-24 | 24.200 | 24.550 | 24.150 | 24.200 | 18.388 | 3,725,328 |
| 2021-11-23 | 24.450 | 24.750 | 24.000 | 24.400 | 18.540 | 5,167,869 |
| 2021-11-22 | 24.500 | 24.900 | 24.450 | 24.500 | 18.616 | 3,923,171 |
| 2021-11-19 | 24.200 | 24.650 | 24.000 | 24.600 | 18.692 | 6,229,091 |
| 2021-11-18 | 24.950 | 25.050 | 24.300 | 24.450 | 18.578 | 5,610,992 |
| 2021-11-17 | 24.700 | 25.100 | 24.700 | 25.000 | 18.996 | 5,681,904 |
| 2021-11-16 | 25.000 | 25.300 | 24.850 | 25.000 | 18.996 | 6,248,157 |
| 2021-11-15 | 25.250 | 25.300 | 24.600 | 24.950 | 18.958 | 4,286,061 |
| 2021-11-12 | 25.250 | 25.250 | 24.700 | 24.950 | 18.958 | 8,602,894 |
| 2021-11-11 | 23.800 | 25.100 | 23.700 | 24.950 | 18.958 | 13,762,210 |
| 2021-11-10 | 23.700 | 24.000 | 23.300 | 23.950 | 18.198 | 6,620,435 |
| 2021-11-09 | 24.550 | 24.650 | 23.800 | 23.900 | 18.160 | 4,660,380 |
| 2021-11-08 | 23.500 | 24.400 | 23.350 | 24.100 | 18.312 | 9,882,000 |
| 2021-11-05 | 23.800 | 23.850 | 23.400 | 23.650 | 17.970 | 7,682,677 |
| 2021-11-04 | 23.850 | 24.300 | 23.400 | 23.850 | 18.122 | 12,884,340 |
| 2021-11-03 | 23.950 | 24.700 | 23.700 | 23.900 | 18.160 | 9,375,181 |
| 2021-11-02 | 24.600 | 24.900 | 23.950 | 24.100 | 18.312 | 9,162,462 |
| 2021-11-01 | 24.000 | 24.550 | 23.300 | 24.350 | 18.502 | 16,890,090 |
| 2021-10-29 | 25.050 | 25.050 | 23.750 | 24.000 | 18.236 | 17,726,881 |
| 2021-10-28 | 24.800 | 24.900 | 24.450 | 24.850 | 18.882 | 8,574,820 |
| 2021-10-27 | 24.650 | 25.100 | 24.600 | 24.800 | 18.844 | 8,528,082 |
| 2021-10-26 | 25.050 | 25.250 | 24.800 | 24.950 | 18.958 | 8,461,104 |
| 2021-10-25 | 25.500 | 25.650 | 24.850 | 25.150 | 19.110 | 11,786,500 |
| 2021-10-22 | 26.100 | 26.200 | 25.450 | 25.650 | 19.490 | 8,602,845 |
| 2021-10-21 | 25.000 | 26.100 | 24.950 | 25.800 | 19.604 | 29,171,881 |
| 2021-10-20 | 25.200 | 25.600 | 24.750 | 25.050 | 19.034 | 9,197,430 |
| 2021-10-19 | 24.650 | 25.300 | 24.600 | 24.950 | 18.958 | 14,454,480 |
| 2021-10-18 | 24.800 | 24.800 | 24.250 | 24.650 | 18.730 | 11,668,730 |
← NewerPage 21 of 21 · 1,233 trading days
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.