China Pacific Insurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	32.400	32.700	31.500	31.650	29.859	24,193,109
2025-07-30	33.050	33.800	32.650	33.100	31.227	15,610,250
2025-07-29	33.000	33.400	31.900	33.000	31.132	20,977,539
2025-07-28	32.350	34.050	31.900	33.200	31.321	38,077,539
2025-07-25	31.300	32.350	31.200	31.950	30.142	29,432,551
2025-07-24	30.450	31.700	30.200	31.350	29.576	30,885,980
2025-07-23	30.050	31.300	29.900	30.450	28.727	35,736,738
2025-07-22	29.500	30.300	28.850	29.900	28.208	21,154,289
2025-07-21	29.700	29.800	28.850	29.500	27.830	18,388,301
2025-07-18	28.500	30.150	28.250	29.550	27.878	25,042,119
2025-07-17	28.550	28.750	27.750	28.100	26.510	12,112,430
2025-07-16	28.700	28.750	27.900	28.400	26.793	16,387,430
2025-07-15	29.750	29.850	28.350	28.800	27.170	21,265,020
2025-07-14	29.000	30.100	28.850	29.400	27.736	17,059,689
2025-07-11	27.750	29.800	27.750	29.000	27.359	41,047,930
2025-07-10	26.750	27.800	26.550	27.650	26.085	19,386,859
2025-07-09	27.750	27.750	26.550	26.750	25.236	17,669,770
2025-07-08	27.200	27.950	26.800	27.700	26.132	20,591,119
2025-07-07	27.100	27.350	26.800	27.200	25.661	11,758,780
2025-07-04	27.200	27.600	26.400	26.950	25.425	18,695,600
2025-07-03	27.350	27.500	26.600	27.200	25.661	12,141,830
2025-07-02	27.100	27.600	26.950	27.350	25.802	19,723,061
2025-06-30	27.050	27.200	26.650	26.850	25.330	17,753,490
2025-06-27	27.950	28.200	26.750	27.050	25.519	32,452,830
2025-06-26	28.300	28.400	27.400	27.950	26.368	29,113,730
2025-06-25	27.100	28.450	26.550	28.300	26.698	32,477,811
2025-06-24	26.150	27.250	26.150	26.800	25.283	19,723,250
2025-06-23	25.250	26.200	25.200	26.100	24.623	15,193,530
2025-06-20	24.800	25.950	24.700	25.700	24.246	27,208,180
2025-06-19	25.550	25.700	24.700	25.000	23.585	16,262,290
2025-06-18	26.300	26.300	25.500	25.800	24.340	13,058,760
2025-06-17	26.700	26.950	26.200	26.350	24.859	17,379,600
2025-06-16	26.600	27.250	26.350	26.700	25.189	15,848,830
2025-06-13	26.700	27.050	26.400	26.600	25.095	13,295,180
2025-06-12	27.500	28.700	27.350	28.100	25.397	26,361,189
2025-06-11	27.150	28.300	27.150	27.700	25.036	21,086,680
2025-06-10	26.800	27.850	26.800	27.200	24.584	19,823,699
2025-06-09	26.150	27.000	26.150	26.800	24.222	17,232,131
2025-06-06	26.250	26.650	25.800	26.150	23.635	18,312,240
2025-06-05	25.450	26.350	25.300	26.250	23.725	27,096,711
2025-06-04	24.900	25.500	24.900	25.500	23.047	19,455,420
2025-06-03	24.400	25.100	24.350	24.850	22.460	12,876,300
2025-06-02	24.050	24.450	23.600	24.400	22.053	7,983,121
2025-05-30	25.000	25.500	24.400	24.500	22.143	33,581,527
2025-05-29	24.600	25.300	24.350	25.250	22.821	11,104,600
2025-05-28	25.150	25.350	24.400	24.600	22.234	12,284,270
2025-05-27	24.700	25.100	24.600	24.900	22.505	18,163,449
2025-05-26	24.500	25.550	24.500	24.700	22.324	17,558,359
2025-05-23	24.650	25.000	24.300	24.600	22.234	17,344,189
2025-05-22	24.400	24.800	24.350	24.550	22.189	12,013,930
2025-05-21	24.500	24.750	24.200	24.500	22.143	11,302,630
2025-05-20	24.150	24.700	24.000	24.500	22.143	16,054,560
2025-05-19	23.850	24.250	23.750	23.950	21.646	10,599,760
2025-05-16	24.200	24.350	23.850	24.050	21.737	14,122,000
2025-05-15	24.400	24.850	24.000	24.400	22.053	18,543,551
2025-05-14	23.000	24.900	22.850	24.450	22.098	38,989,609
2025-05-13	23.400	23.400	22.550	22.900	20.697	13,565,010
2025-05-12	22.600	23.500	22.400	23.250	21.014	24,123,801
2025-05-09	22.300	22.600	22.150	22.250	20.110	11,977,360
2025-05-08	21.650	22.700	21.650	22.250	20.110	17,756,000

← NewerPage 6 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.