China Pacific Insurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	23.150	23.600	23.050	23.600	21.330	12,566,080
2025-02-05	23.700	23.700	23.100	23.350	21.104	10,891,550
2025-02-04	23.700	24.100	23.150	23.800	21.511	7,551,238
2025-02-03	22.500	23.350	22.400	23.250	21.014	8,664,568
2025-01-28	23.600	23.600	23.000	23.150	20.923	3,141,481
2025-01-27	23.800	24.300	23.350	23.550	21.285	11,502,950
2025-01-24	22.950	24.200	22.800	23.850	21.556	21,908,590
2025-01-23	22.600	23.800	22.550	23.000	20.788	15,755,190
2025-01-22	22.650	22.800	22.150	22.350	20.200	7,850,099
2025-01-21	23.050	23.250	22.550	22.900	20.697	14,361,980
2025-01-20	23.000	23.350	22.800	22.850	20.652	9,243,915
2025-01-17	22.700	22.900	22.150	22.850	20.652	6,542,692
2025-01-16	22.550	22.950	22.300	22.600	20.426	9,394,775
2025-01-15	22.400	22.650	22.200	22.350	20.200	7,465,217
2025-01-14	21.550	22.600	21.550	22.450	20.291	10,618,830
2025-01-13	21.800	21.850	21.300	21.850	19.748	10,266,700
2025-01-10	22.600	23.000	21.700	21.850	19.748	15,490,910
2025-01-09	22.500	23.300	22.400	22.750	20.562	12,349,120
2025-01-08	23.000	23.200	22.600	22.850	20.652	7,433,331
2025-01-07	23.200	23.450	22.600	23.100	20.878	8,325,823
2025-01-06	23.000	23.250	22.600	23.100	20.878	10,947,220
2025-01-03	23.300	23.550	22.800	23.000	20.788	12,836,240
2025-01-02	24.800	25.000	23.100	23.250	21.014	15,438,030
2024-12-31	25.400	25.700	25.200	25.200	22.776	6,973,456
2024-12-30	24.700	25.550	24.700	25.400	22.957	8,437,233
2024-12-27	24.800	25.000	24.400	24.700	22.324	5,186,877
2024-12-24	24.050	24.950	24.050	24.750	22.369	5,230,721
2024-12-23	24.350	24.500	24.050	24.200	21.872	5,464,585
2024-12-20	24.600	24.600	23.850	23.900	21.601	10,959,410
2024-12-19	24.000	24.550	23.950	24.350	22.008	8,088,656
2024-12-18	23.850	24.700	23.700	24.350	22.008	10,884,840
2024-12-17	23.700	23.950	23.450	23.650	21.375	12,346,850
2024-12-16	24.200	24.500	23.700	23.900	21.601	12,921,600
2024-12-13	25.300	25.450	24.300	24.400	22.053	13,304,970
2024-12-12	25.200	26.150	24.600	25.700	23.228	12,753,610
2024-12-11	26.300	26.500	25.100	25.200	22.776	9,922,960
2024-12-10	27.900	28.100	26.250	26.400	23.861	23,699,160
2024-12-09	25.600	26.950	25.000	26.750	24.177	13,632,630
2024-12-06	24.900	26.350	24.850	25.700	23.228	11,815,730
2024-12-05	25.350	25.400	24.700	24.800	22.415	5,507,474
2024-12-04	26.000	26.000	25.250	25.350	22.912	6,900,769
2024-12-03	25.000	26.050	24.600	25.850	23.364	11,390,420
2024-12-02	24.450	25.100	24.350	24.850	22.460	7,586,802
2024-11-29	24.250	25.050	24.000	24.450	22.098	10,271,490
2024-11-28	24.600	24.600	23.950	24.250	21.917	5,713,744
2024-11-27	23.750	24.850	23.600	24.600	22.234	7,182,354
2024-11-26	24.100	24.450	23.850	23.850	21.556	4,677,592
2024-11-25	24.550	24.950	23.750	24.150	21.827	17,052,340
2024-11-22	26.200	26.200	24.200	24.450	22.098	10,590,430
2024-11-21	25.450	25.950	25.250	25.650	23.183	6,645,955
2024-11-20	25.450	25.800	25.250	25.550	23.092	5,608,223
2024-11-19	25.050	25.700	25.050	25.450	23.002	5,004,251
2024-11-18	25.450	26.250	25.050	25.400	22.957	9,094,873
2024-11-15	24.950	25.850	24.200	24.950	22.550	19,264,900
2024-11-14	24.950	25.300	24.450	24.850	22.460	19,720,471
2024-11-13	24.800	25.700	24.550	25.400	22.957	14,531,730
2024-11-12	26.350	26.750	24.750	25.100	22.686	13,525,130
2024-11-11	26.200	27.000	25.850	26.350	23.815	15,731,310
2024-11-08	28.500	28.750	26.850	26.950	24.358	16,660,080
2024-11-07	26.600	28.200	26.500	28.000	25.307	15,330,850

← NewerPage 8 of 21 · 1,230 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.