China Pacific Insurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	32.400	32.620	31.800	31.980	30.170	9,075,908
2026-04-24	32.400	32.600	31.760	32.400	30.566	8,302,408
2026-04-23	32.380	32.500	32.000	32.220	30.397	10,540,640
2026-04-22	32.940	32.940	32.160	32.280	30.453	12,027,720
2026-04-21	32.820	33.320	32.640	32.940	31.076	5,549,068
2026-04-20	32.900	33.320	32.600	33.140	31.264	8,065,600
2026-04-17	33.900	33.900	32.380	32.940	31.076	16,940,980
2026-04-16	33.840	34.360	33.640	34.100	32.170	7,340,373
2026-04-15	34.140	34.480	33.680	33.860	31.944	9,305,600
2026-04-14	33.800	34.160	33.460	34.080	32.151	6,290,467
2026-04-13	33.660	33.660	32.900	33.440	31.547	6,141,626
2026-04-10	34.060	34.480	33.460	33.720	31.812	11,125,430
2026-04-09	34.400	34.460	33.480	33.700	31.793	11,994,750
2026-04-08	33.620	34.840	33.620	34.160	32.227	22,778,689
2026-04-02	32.780	33.280	32.360	33.160	31.283	13,665,600
2026-04-01	32.600	33.380	32.360	32.780	30.925	17,117,150
2026-03-31	31.800	32.920	31.620	31.880	30.076	18,065,109
2026-03-30	32.000	32.160	31.160	31.800	30.000	15,131,520
2026-03-27	31.820	32.460	31.600	32.060	30.246	11,895,940
2026-03-26	32.600	32.600	31.260	31.820	30.019	32,234,090
2026-03-25	32.740	32.740	32.100	32.600	30.755	17,904,949
2026-03-24	31.720	32.240	31.480	32.160	30.340	24,720,570
2026-03-23	32.900	32.900	31.000	31.720	29.925	30,405,510
2026-03-20	33.740	34.220	32.980	33.360	31.472	11,312,500
2026-03-19	34.240	34.240	33.220	33.700	31.793	15,057,240
2026-03-18	34.900	35.100	34.420	34.680	32.717	7,925,102
2026-03-17	34.040	35.400	34.040	34.480	32.529	13,505,290
2026-03-16	33.480	34.260	32.900	34.040	32.114	7,507,286
2026-03-13	34.040	34.260	33.100	33.480	31.585	9,095,824
2026-03-12	34.420	34.760	33.400	34.040	32.114	15,171,970
2026-03-11	34.560	34.920	34.200	34.480	32.529	11,586,660
2026-03-10	33.360	34.640	33.360	34.320	32.378	25,686,920
2026-03-09	32.840	33.320	31.780	33.240	31.359	29,517,840
2026-03-06	33.360	34.000	33.240	33.980	32.057	17,424,590
2026-03-05	34.000	34.580	33.260	33.600	31.698	19,944,439
2026-03-04	33.700	34.320	32.380	33.600	31.698	24,256,369
2026-03-03	34.820	35.220	33.880	34.340	32.397	15,921,860
2026-03-02	35.660	35.880	34.240	34.620	32.661	30,089,359
2026-02-27	35.660	35.940	35.240	35.940	33.906	15,790,960
2026-02-26	37.120	37.120	35.000	35.500	33.491	26,285,350
2026-02-25	37.020	37.260	36.260	36.780	34.698	12,992,720
2026-02-24	37.720	37.760	36.300	36.640	34.566	18,425,980
2026-02-23	37.960	38.440	37.800	38.380	36.208	5,452,950
2026-02-20	37.580	38.080	37.180	37.500	35.378	4,660,119
2026-02-16	37.260	37.700	36.700	37.320	35.208	1,191,200
2026-02-13	38.220	38.280	36.600	37.260	35.151	21,239,820
2026-02-12	38.920	39.020	37.920	38.200	36.038	8,808,837
2026-02-11	40.360	40.440	38.600	38.920	36.717	10,463,570
2026-02-10	39.800	40.040	39.220	40.000	37.736	9,494,672
2026-02-09	39.420	40.460	38.660	39.740	37.491	16,525,211
2026-02-06	38.380	39.200	38.280	38.540	36.359	9,960,563
2026-02-05	39.500	39.680	38.000	39.280	37.057	12,857,330
2026-02-04	38.660	39.800	38.320	39.480	37.246	11,478,640
2026-02-03	38.480	39.500	37.800	38.420	36.246	12,656,550
2026-02-02	39.120	39.560	37.720	38.360	36.189	14,806,920
2026-01-30	39.620	40.160	38.800	39.400	37.170	16,758,301
2026-01-29	38.560	40.160	38.280	39.680	37.434	25,683,131
2026-01-28	38.540	38.920	38.040	38.560	36.378	16,680,891
2026-01-27	37.540	38.720	37.120	38.420	36.246	17,671,260
2026-01-26	36.900	38.160	36.580	37.420	35.302	14,945,680

← NewerPage 3 of 21 · 1,231 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.