China Pacific Insurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	32.500	32.980	31.920	32.800	30.944	16,877,990
2025-10-24	32.420	32.640	31.840	32.220	30.397	12,575,090
2025-10-23	32.380	32.560	31.660	32.420	30.585	13,298,530
2025-10-22	32.620	32.700	32.040	32.220	30.397	8,557,581
2025-10-21	31.840	33.240	31.640	32.620	30.774	18,743,430
2025-10-20	32.460	32.580	31.480	31.780	29.981	10,719,270
2025-10-17	32.960	33.160	31.220	31.500	29.717	19,921,881
2025-10-16	32.360	33.280	32.080	33.120	31.246	30,352,750
2025-10-15	31.060	32.360	31.060	32.000	30.189	30,012,000
2025-10-14	31.280	31.900	30.920	30.940	29.189	18,530,580
2025-10-13	30.060	30.840	30.000	30.820	29.076	23,000,221
2025-10-10	30.200	31.580	30.200	31.400	29.623	22,478,391
2025-10-09	30.460	30.600	29.940	30.480	28.755	15,376,920
2025-10-08	30.620	30.620	30.000	30.400	28.680	7,503,896
2025-10-06	30.520	30.740	30.400	30.620	28.887	3,199,283
2025-10-03	31.040	31.280	30.460	30.760	29.019	6,119,800
2025-10-02	31.180	31.600	30.940	31.000	29.246	7,307,920
2025-09-30	31.440	31.720	30.820	30.980	29.227	16,985,311
2025-09-29	30.380	32.160	30.260	31.600	29.812	26,959,141
2025-09-26	30.080	30.800	29.480	30.420	28.698	18,378,480
2025-09-25	30.520	30.640	29.780	29.940	28.246	13,610,230
2025-09-24	30.660	30.860	30.140	30.500	28.774	13,146,750
2025-09-23	30.860	31.100	30.260	30.440	28.717	14,468,950
2025-09-22	30.860	31.180	30.500	30.700	28.963	11,903,460
2025-09-19	31.000	31.360	30.620	30.940	29.189	19,011,170
2025-09-18	31.740	31.800	30.440	30.900	29.151	29,062,230
2025-09-17	31.500	31.900	31.360	31.720	29.925	13,153,500
2025-09-16	32.900	32.960	31.000	31.400	29.623	27,286,949
2025-09-15	32.720	33.420	32.480	32.800	30.944	16,882,270
2025-09-12	33.200	33.920	32.660	32.860	31.000	33,923,129
2025-09-11	32.280	33.400	32.220	33.160	31.283	97,228,398
2025-09-10	31.500	32.880	31.480	32.200	30.378	33,335,840
2025-09-09	31.520	32.780	30.700	31.320	29.547	37,598,230
2025-09-08	32.140	32.420	31.220	31.720	29.925	17,262,160
2025-09-05	31.960	32.220	31.500	32.140	30.321	21,610,619
2025-09-04	33.020	33.320	31.640	31.980	30.170	36,668,379
2025-09-03	34.860	35.300	33.400	33.700	31.793	24,744,721
2025-09-02	35.380	35.540	34.300	34.560	32.604	14,799,930
2025-09-01	35.400	35.740	34.840	35.180	33.189	15,897,870
2025-08-29	36.000	37.440	35.000	35.460	33.453	31,210,539
2025-08-28	34.780	36.260	34.780	35.800	33.774	25,608,561
2025-08-27	36.680	36.680	35.100	35.340	33.340	33,911,969
2025-08-26	37.000	37.240	36.160	36.640	34.566	22,646,199
2025-08-25	37.060	37.560	36.740	37.200	35.095	22,366,830
2025-08-22	37.040	37.420	36.220	36.980	34.887	19,917,240
2025-08-21	36.960	37.500	36.500	37.000	34.906	14,943,840
2025-08-20	36.300	37.520	35.740	37.120	35.019	22,065,711
2025-08-19	37.200	37.860	36.240	36.560	34.491	25,010,020
2025-08-18	36.640	37.820	36.260	37.280	35.170	28,070,420
2025-08-15	36.000	37.100	35.400	36.640	34.566	20,563,680
2025-08-14	34.980	36.780	34.820	36.000	33.963	23,359,270
2025-08-13	34.000	34.640	33.400	34.380	32.434	20,744,660
2025-08-12	31.840	34.100	31.840	33.900	31.981	19,312,750
2025-08-11	32.800	32.820	31.660	31.920	30.113	10,234,150
2025-08-08	32.200	32.360	31.840	32.120	30.302	8,564,094
2025-08-07	32.020	32.760	31.680	32.200	30.378	12,345,870
2025-08-06	32.100	32.460	31.320	31.820	30.019	13,468,940
2025-08-05	31.600	32.180	31.400	31.980	30.170	8,479,520
2025-08-04	30.860	31.500	30.560	31.380	29.604	11,099,220
2025-08-01	31.600	32.100	30.550	30.750	29.010	28,470,850

← NewerPage 5 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.