China Pacific Insurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	22.000	22.500	21.600	21.700	19.613	17,727,980
2025-05-06	21.300	21.700	21.100	21.600	19.522	12,410,120
2025-05-02	21.100	21.850	20.950	21.650	19.568	7,015,641
2025-04-30	21.250	21.250	20.800	21.100	19.070	11,181,570
2025-04-29	21.000	21.350	20.900	21.100	19.070	14,749,510
2025-04-28	21.050	21.150	20.500	20.850	18.845	27,928,100
2025-04-25	21.750	21.950	21.250	21.550	19.477	22,288,770
2025-04-24	21.900	22.200	21.500	21.650	19.568	11,819,810
2025-04-23	21.900	22.150	21.750	21.950	19.839	10,352,610
2025-04-22	21.350	21.650	21.250	21.600	19.522	14,245,400
2025-04-17	21.250	21.650	21.150	21.400	19.342	12,353,010
2025-04-16	21.600	21.800	21.150	21.450	19.387	8,965,791
2025-04-15	22.200	22.200	21.600	21.850	19.748	14,600,650
2025-04-14	21.900	22.350	21.800	22.100	19.974	11,550,680
2025-04-11	21.250	21.850	21.100	21.550	19.477	12,654,740
2025-04-10	21.500	22.300	21.150	21.400	19.342	16,690,551
2025-04-09	20.000	21.150	19.940	20.950	18.935	29,541,119
2025-04-08	20.150	20.850	20.000	20.700	18.709	28,566,600
2025-04-07	22.000	22.550	20.100	20.350	18.393	34,247,141
2025-04-03	24.900	25.250	24.550	24.600	22.234	6,587,631
2025-04-02	24.650	25.350	24.650	25.300	22.866	10,309,650
2025-04-01	24.750	25.150	24.600	24.850	22.460	6,051,426
2025-03-31	24.600	25.250	24.350	24.450	22.098	13,565,000
2025-03-28	25.400	25.400	24.550	24.800	22.415	9,054,443
2025-03-27	24.200	25.250	24.200	25.000	22.595	24,511,730
2025-03-26	24.250	24.350	23.850	24.200	21.872	6,847,729
2025-03-25	24.900	25.000	24.000	24.100	21.782	13,370,620
2025-03-24	24.750	25.150	24.500	25.050	22.641	7,626,637
2025-03-21	24.800	25.200	24.300	24.750	22.369	17,346,930
2025-03-20	26.300	26.300	24.650	24.800	22.415	23,709,230
2025-03-19	27.000	27.000	26.050	26.300	23.770	18,429,221
2025-03-18	26.950	27.300	26.450	26.900	24.313	13,519,180
2025-03-17	26.750	26.850	25.950	26.550	23.996	13,937,740
2025-03-14	23.950	26.800	23.900	26.100	23.590	35,384,941
2025-03-13	24.200	24.400	23.450	23.800	21.511	7,759,704
2025-03-12	24.000	24.450	23.900	24.200	21.872	9,760,726
2025-03-11	23.800	24.100	23.300	24.100	21.782	15,424,780
2025-03-10	24.500	24.950	24.000	24.300	21.963	10,566,170
2025-03-07	24.300	25.200	24.050	24.600	22.234	16,354,710
2025-03-06	23.700	24.450	23.500	24.400	22.053	15,412,260
2025-03-05	22.800	23.450	22.750	23.300	21.059	14,295,580
2025-03-04	22.650	22.950	22.250	22.550	20.381	13,815,030
2025-03-03	23.000	23.450	22.750	22.850	20.652	14,072,690
2025-02-28	24.900	25.000	22.800	23.000	20.788	34,701,672
2025-02-27	25.550	25.800	24.900	25.000	22.595	17,453,779
2025-02-26	24.600	25.800	24.400	25.600	23.138	22,659,199
2025-02-25	24.200	25.150	24.100	24.250	21.917	25,206,090
2025-02-24	24.650	25.600	24.100	24.800	22.415	21,191,980
2025-02-21	24.350	24.650	23.700	24.650	22.279	15,206,160
2025-02-20	24.150	24.450	23.900	24.000	21.692	14,199,860
2025-02-19	24.700	25.050	24.100	24.300	21.963	16,352,640
2025-02-18	24.800	25.600	24.350	25.000	22.595	14,720,470
2025-02-17	24.950	25.650	24.250	24.850	22.460	18,856,869
2025-02-14	23.900	24.800	23.900	24.800	22.415	14,334,410
2025-02-13	24.250	24.500	23.500	23.750	21.466	16,161,650
2025-02-12	23.750	24.250	23.500	24.200	21.872	12,098,830
2025-02-11	24.200	24.300	23.600	23.650	21.375	9,616,455
2025-02-10	24.200	24.450	23.850	24.000	21.692	11,214,070
2025-02-07	23.550	24.500	23.350	24.050	21.737	9,749,758
2025-02-06	23.150	23.600	23.050	23.600	21.330	12,566,080

← NewerPage 7 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.