China Pacific Insurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	28.050	28.100	26.600	26.950	24.358	16,518,551
2024-11-05	27.000	28.150	26.400	28.050	25.352	22,599,881
2024-11-04	27.000	27.100	26.000	27.000	24.403	13,767,300
2024-11-01	27.050	27.300	26.600	26.850	24.267	11,625,050
2024-10-31	27.400	27.700	26.550	27.050	24.448	22,156,830
2024-10-30	28.150	28.700	26.850	27.450	24.810	22,900,980
2024-10-29	29.050	29.050	28.250	28.750	25.985	14,376,770
2024-10-28	28.800	29.250	28.400	28.800	26.030	7,892,918
2024-10-25	29.200	29.950	29.000	29.250	26.437	8,781,292
2024-10-24	29.350	29.900	28.900	29.400	26.572	8,731,702
2024-10-23	28.950	30.500	28.850	29.950	27.069	18,697,561
2024-10-22	28.750	29.550	28.400	28.950	26.165	12,112,330
2024-10-21	28.700	29.550	28.450	28.750	25.985	11,448,020
2024-10-18	27.400	29.150	26.700	29.000	26.211	15,671,640
2024-10-17	28.000	28.850	26.800	27.150	24.539	16,144,980
2024-10-16	28.200	28.450	26.850	27.800	25.126	25,408,199
2024-10-15	28.950	29.650	27.900	28.200	25.488	22,819,770
2024-10-14	28.750	29.300	27.900	28.950	26.165	32,960,488
2024-10-10	28.000	29.400	27.650	28.550	25.804	29,714,740
2024-10-09	28.400	29.300	25.650	27.100	24.493	40,944,000
2024-10-08	31.800	31.800	27.000	28.000	25.307	58,254,090
2024-10-07	32.350	33.350	31.100	33.150	29.961	22,746,400
2024-10-04	30.800	32.450	29.800	32.350	29.238	26,177,840
2024-10-03	31.850	32.000	29.400	31.000	28.018	25,629,760
2024-10-02	27.750	32.500	27.750	31.850	28.786	29,666,750
2024-09-30	27.700	30.600	27.700	28.000	25.307	48,674,152
2024-09-27	26.650	27.600	25.400	26.850	24.267	45,793,121
2024-09-26	24.400	25.500	23.800	25.450	23.002	41,886,129
2024-09-25	24.500	25.200	23.800	24.200	21.872	42,508,551
2024-09-24	21.800	24.000	21.600	23.900	21.601	42,785,352
2024-09-23	20.650	21.500	20.650	21.250	19.206	17,786,330
2024-09-20	21.150	21.500	20.250	20.700	18.709	24,983,311
2024-09-19	20.400	21.450	20.300	21.100	19.070	27,531,881
2024-09-17	19.640	20.350	19.640	20.350	18.393	7,026,600
2024-09-16	19.860	19.860	19.140	19.640	17.751	3,121,870
2024-09-13	19.420	20.150	19.420	19.680	17.787	8,845,631
2024-09-12	19.960	20.250	18.880	19.420	17.552	14,745,180
2024-09-11	19.740	20.000	19.540	19.860	17.950	12,534,940
2024-09-10	20.350	20.400	19.600	20.000	18.076	11,025,030
2024-09-09	20.800	21.250	19.840	20.150	18.212	21,777,039
2024-09-05	20.200	20.750	20.050	20.750	18.754	13,452,050
2024-09-04	19.740	20.300	19.620	20.200	18.257	8,572,186
2024-09-03	20.900	20.900	19.700	19.880	17.968	13,236,460
2024-09-02	20.450	20.700	19.940	20.550	18.573	12,942,570
2024-08-30	19.880	20.950	19.040	20.350	18.393	38,211,320
2024-08-29	19.620	20.200	19.060	19.240	17.389	16,217,270
2024-08-28	19.700	19.900	19.400	19.680	17.787	9,610,480
2024-08-27	19.520	19.900	19.380	19.700	17.805	6,025,178
2024-08-26	19.900	19.980	19.520	19.840	17.932	7,313,880
2024-08-23	18.420	19.800	18.420	19.800	17.896	15,047,390
2024-08-22	18.540	18.760	18.380	18.660	16.865	10,413,260
2024-08-21	19.000	19.280	18.040	18.540	16.757	18,302,340
2024-08-20	19.340	19.500	18.900	19.360	17.498	6,285,079
2024-08-19	19.360	19.460	19.200	19.340	17.480	8,567,881
2024-08-16	19.060	19.260	18.920	19.200	17.353	9,587,497
2024-08-15	19.080	19.800	18.840	18.900	17.082	11,437,810
2024-08-14	19.000	19.400	18.920	19.080	17.245	9,733,770
2024-08-13	18.780	19.380	18.700	19.080	17.245	7,885,253
2024-08-12	18.440	18.780	18.380	18.780	16.974	6,418,409
2024-08-09	18.520	18.940	18.420	18.440	16.666	12,332,960

← NewerPage 9 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.