China Pacific Insurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	37.920	38.240	36.580	37.000	34.906	26,808,529
2026-01-22	39.420	39.440	37.700	37.920	35.774	15,067,770
2026-01-21	38.900	39.500	38.540	38.860	36.661	17,717,430
2026-01-20	38.140	39.300	37.880	39.160	36.944	20,473,471
2026-01-19	38.220	38.780	37.600	38.140	35.981	6,890,754
2026-01-16	38.100	38.400	37.120	38.400	36.227	21,653,039
2026-01-15	38.860	39.060	37.380	37.920	35.774	31,589,359
2026-01-14	38.400	38.880	37.720	38.860	36.661	21,462,080
2026-01-13	38.500	39.600	37.940	38.400	36.227	21,249,971
2026-01-12	38.900	38.960	37.840	38.200	36.038	16,598,330
2026-01-09	38.300	38.940	37.880	38.600	36.415	16,593,061
2026-01-08	39.140	39.280	37.700	38.440	36.264	16,743,100
2026-01-07	38.700	39.100	38.240	39.100	36.887	22,234,510
2026-01-06	37.460	38.980	37.460	38.780	36.585	31,299,320
2026-01-05	35.180	38.280	35.180	37.660	35.529	24,666,250
2026-01-02	35.500	36.340	35.260	36.200	34.151	5,605,622
2025-12-31	35.360	35.800	35.080	35.200	33.208	6,807,200
2025-12-30	35.700	36.080	35.320	35.780	33.755	8,601,955
2025-12-29	36.400	37.220	35.560	35.740	33.717	18,337,900
2025-12-24	35.980	35.980	35.360	35.800	33.774	6,714,200
2025-12-23	36.280	36.640	35.680	35.980	33.944	9,475,987
2025-12-22	35.880	36.200	35.180	36.000	33.963	14,052,640
2025-12-19	35.920	36.160	35.360	35.580	33.566	13,900,870
2025-12-18	35.780	36.080	35.280	35.920	33.887	17,127,039
2025-12-17	34.860	36.180	34.500	35.920	33.887	21,794,240
2025-12-16	35.400	35.960	34.320	34.860	32.887	14,775,160
2025-12-15	34.060	36.200	33.900	35.440	33.434	23,582,131
2025-12-12	32.820	34.660	32.640	34.600	32.642	31,774,109
2025-12-11	33.160	33.280	32.540	32.740	30.887	7,815,608
2025-12-10	33.060	33.240	32.640	32.940	31.076	12,394,510
2025-12-09	33.980	33.980	32.840	33.020	31.151	14,306,230
2025-12-08	33.540	34.720	33.500	33.980	32.057	26,573,900
2025-12-05	31.420	34.100	31.420	33.420	31.529	38,919,559
2025-12-04	31.300	31.760	31.200	31.720	29.925	9,338,370
2025-12-03	31.660	32.200	31.040	31.300	29.529	9,963,053
2025-12-02	31.260	32.240	30.980	31.840	30.038	19,526,570
2025-12-01	30.880	31.080	30.260	30.980	29.227	13,678,660
2025-11-28	31.360	31.500	30.840	30.880	29.132	7,031,379
2025-11-27	30.740	31.960	30.520	31.300	29.529	13,770,700
2025-11-26	31.200	31.360	30.500	30.740	29.000	12,186,800
2025-11-25	30.800	31.400	30.800	31.100	29.340	14,873,260
2025-11-24	31.240	31.540	30.520	30.720	28.981	26,681,939
2025-11-21	31.700	31.940	31.100	31.240	29.472	22,319,900
2025-11-20	32.460	32.800	32.040	32.200	30.378	9,372,256
2025-11-19	32.320	32.780	32.220	32.320	30.491	7,823,892
2025-11-18	33.000	33.140	32.100	32.320	30.491	12,745,430
2025-11-17	33.280	33.460	32.740	33.340	31.453	11,941,280
2025-11-14	33.900	34.180	33.340	33.520	31.623	9,900,439
2025-11-13	33.740	34.460	33.480	34.400	32.453	15,835,200
2025-11-12	33.040	34.240	32.860	33.740	31.830	19,322,359
2025-11-11	33.200	33.760	32.660	33.060	31.189	17,504,359
2025-11-10	32.020	33.500	32.020	33.100	31.227	19,575,680
2025-11-07	31.760	32.700	31.760	32.200	30.378	20,756,689
2025-11-06	31.600	32.020	31.420	31.980	30.170	15,562,330
2025-11-05	31.360	31.600	30.700	31.500	29.717	15,275,590
2025-11-04	31.400	32.000	31.180	31.580	29.793	15,940,910
2025-11-03	31.500	31.720	31.000	31.480	29.698	15,064,550
2025-10-31	32.580	32.580	31.500	31.500	29.717	26,159,189
2025-10-30	32.480	33.280	32.420	33.240	31.359	29,728,260
2025-10-28	32.580	32.880	31.960	32.180	30.359	13,660,910

← NewerPage 4 of 21 · 1,229 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.