HKSE - Delayed Quote
HKD
First Pacific Company Limited (0142.HK)
4.955
+0.015
(+0.30%)
At close: November 6 at 4:08:50 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
4.940
5.000
4.890
4.955
4.955
3,800,341
Nov 5, 2026
4.900
4.950
4.885
4.940
4.940
2,006,000
Nov 4, 2026
4.895
4.895
4.820
4.855
4.855
3,025,854
Nov 3, 2026
4.890
4.890
4.845
4.870
4.870
3,180,000
Nov 2, 2026
4.770
4.865
4.740
4.850
4.850
3,022,320
Oct 30, 2026
4.650
4.780
4.625
4.765
4.765
2,514,653
Oct 29, 2026
4.630
4.715
4.615
4.650
4.650
3,154,448
Oct 28, 2026
4.625
4.685
4.585
4.610
4.610
5,739,650
Oct 27, 2026
4.785
4.820
4.595
4.630
4.630
7,116,868
Oct 26, 2026
4.675
4.810
4.675
4.775
4.775
11,726,500
Oct 23, 2026
4.550
4.705
4.550
4.670
4.670
3,192,901
Oct 22, 2026
4.630
4.640
4.550
4.620
4.620
5,838,000
Oct 21, 2026
4.615
4.690
4.580
4.650
4.650
3,146,425
Oct 20, 2026
4.775
4.810
4.600
4.615
4.615
7,286,000
Oct 16, 2026
4.890
4.890
4.770
4.860
4.860
6,671,873
Oct 15, 2026
4.995
4.995
4.855
4.875
4.875
5,914,250
Oct 14, 2026
5.040
5.040
4.890
4.940
4.940
4,942,000
Oct 13, 2026
4.995
5.060
4.965
4.985
4.985
6,788,000
Oct 12, 2026
4.895
5.000
4.895
4.985
4.985
5,928,000
Oct 9, 2026
4.780
4.900
4.770
4.895
4.895
2,576,500
Oct 8, 2026
4.785
4.835
4.750
4.775
4.775
3,997,614
Oct 7, 2026
4.760
4.790
4.730
4.780
4.780
7,382,929
Oct 6, 2026
4.750
4.760
4.710
4.755
4.755
4,452,704
Oct 5, 2026
4.800
4.810
4.715
4.780
4.780
3,370,704
Oct 2, 2026
4.850
4.850
4.715
4.785
4.785
3,734,002
Sep 30, 2026
4.820
4.850
4.780
4.835
4.835
1,878,000
Sep 29, 2026
4.850
4.850
4.785
4.795
4.795
2,397,545
Sep 28, 2026
4.770
4.865
4.770
4.850
4.850
3,924,071
Sep 25, 2026
4.800
4.800
4.695
4.760
4.760
3,828,328
Sep 24, 2026
4.830
4.830
4.725
4.765
4.765
2,680,440
Sep 23, 2026
4.810
4.855
4.805
4.830
4.830
2,360,550
Sep 22, 2026
4.850
4.865
4.775
4.795
4.795
4,412,800
Sep 21, 2026
4.790
4.830
4.725
4.810
4.810
2,525,844
Sep 18, 2026
4.795
4.815
4.750
4.780
4.780
4,748,000
Sep 17, 2026
4.835
4.835
4.740
4.805
4.805
4,542,577
Sep 16, 2026
4.780
4.845
4.745
4.820
4.820
2,741,644
Sep 15, 2026
4.900
4.950
4.730
4.740
4.740
6,947,000
Sep 14, 2026
5.000
5.000
4.900
4.905
4.905
3,516,405
Sep 11, 2026
5.035
5.035
4.900
4.970
4.970
3,224,858
Sep 10, 2026
5.050
5.050
4.955
5.015
5.015
2,412,623
Sep 9, 2026
5.030
5.050
5.000
5.010
5.010
3,722,000
Sep 8, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
5.035
5.065
4.960
5.020
5.020
3,458,601
Sep 7, 2026
5.120
5.140
5.070
5.130
5.000
1,639,933
Sep 4, 2026
5.100
5.115
5.050
5.095
4.966
2,755,000
Sep 3, 2026
5.030
5.080
5.020
5.035
4.907
3,058,000
Sep 2, 2026
5.025
5.050
4.925
4.975
4.849
4,273,000
Sep 1, 2026
4.990
5.035
4.960
5.015
4.888
3,254,264
Aug 31, 2026
5.050
5.050
4.930
4.980
4.854
4,032,000
Aug 28, 2026
5.060
5.075
4.970
5.050
4.922
3,453,325
Aug 27, 2026
5.100
5.175
4.980
5.025
4.898
4,306,000
Aug 26, 2026
5.175
5.200
5.070
5.100
4.971
3,118,000
Aug 25, 2026
5.200
5.205
5.150
5.175
5.044
1,521,531
Aug 24, 2026
5.185
5.205
5.115
5.200
5.068
1,355,531
Aug 21, 2026
5.185
5.185
5.130
5.185
5.054
1,591,078
Aug 20, 2026
5.050
5.180
5.050
5.125
4.995
3,448,000
Aug 19, 2026
5.160
5.160
5.030
5.030
4.903
3,247,261
Aug 18, 2026
5.165
5.190
5.110
5.170
5.039
1,699,220
Aug 17, 2026
5.290
5.315
5.205
5.205
5.073
1,819,325
Aug 14, 2026
5.240
5.255
5.210
5.235
5.102
1,886,450
Aug 13, 2026
5.360
5.360
5.190
5.215
5.083
5,385,384
Aug 12, 2026
5.400
5.400
5.245
5.250
5.117
2,938,551
Aug 11, 2026
5.295
5.390
5.290
5.335
5.200
4,216,800
Aug 10, 2026
5.295
5.305
5.225
5.260
5.127
2,725,803
Aug 7, 2026
5.380
5.420
5.250
5.300
5.166
2,433,565
Aug 6, 2026
5.400
5.415
5.300
5.355
5.219
1,965,705
Aug 5, 2026
5.370
5.435
5.315
5.395
5.258
2,718,425
Aug 4, 2026
5.520
5.520
5.340
5.370
5.234
2,690,000
Aug 3, 2026
5.610
5.610
5.365
5.460
5.322
4,202,275
Jul 31, 2026
5.560
5.620
5.550
5.600
5.458
2,658,000
Jul 30, 2026
5.560
5.620
5.540
5.620
5.478
5,962,530
Jul 29, 2026
5.520
5.610
5.510
5.540
5.400
2,879,380
Jul 28, 2026
5.440
5.510
5.410
5.510
5.370
4,137,956
Jul 27, 2026
5.390
5.450
5.350
5.390
5.253
1,728,000
Jul 24, 2026
5.400
5.420
5.330
5.390
5.253
2,030,000
Jul 23, 2026
5.320
5.460
5.290
5.440
5.302
5,876,000
Jul 22, 2026
5.320
5.350
5.290
5.340
5.205
1,886,375
Jul 21, 2026
5.280
5.400
5.280
5.350
5.214
3,952,000
Jul 20, 2026
5.290
5.330
5.150
5.290
5.156
3,287,700
Jul 17, 2026
5.230
5.340
5.110
5.230
5.097
4,710,000
Jul 16, 2026
5.120
5.260
5.100
5.250
5.117
4,754,774
Jul 15, 2026
5.060
5.120
5.030
5.120
4.990
1,624,000
Jul 14, 2026
5.070
5.080
4.970
5.080
4.951
2,615,990
Jul 13, 2026
4.990
5.070
4.970
5.020
4.893
3,057,525
Jul 10, 2026
5.040
5.100
4.970
4.990
4.864
3,482,000
Jul 9, 2026
5.050
5.080
5.010
5.050
4.922
1,456,551
Jul 8, 2026
5.080
5.080
5.000
5.070
4.942
2,075,752
Jul 7, 2026
5.090
5.110
5.040
5.070
4.942
3,617,050
Jul 6, 2026
5.050
5.130
5.000
5.070
4.942
2,808,200
Jul 3, 2026
4.960
5.030
4.880
5.020
4.893
6,284,373
Jul 2, 2026
4.910
5.010
4.830
4.890
4.766
4,521,970
Jun 30, 2026
4.910
4.910
4.760
4.800
4.678
13,209,685
Jun 29, 2026
4.830
4.950
4.760
4.920
4.795
11,602,000
Jun 26, 2026
4.940
4.940
4.680
4.830
4.708
15,620,150
Jun 25, 2026
4.980
4.980
4.850
4.900
4.776
3,797,894
Jun 24, 2026
4.970
4.970
4.820
4.900
4.776
6,673,250
Jun 23, 2026
4.870
4.930
4.850
4.890
4.766
9,301,170
Jun 22, 2026
5.000
5.000
4.810
4.830
4.708
9,717,134
Jun 18, 2026
5.080
5.080
4.950
5.000
4.873
9,932,174
Jun 17, 2026
5.100
5.100
5.040
5.080
4.951
4,455,998
Jun 16, 2026
5.250
5.250
5.060
5.070
4.942
3,416,000
Jun 15, 2026
5.230
5.270
5.160
5.240
5.107
3,424,078
Jun 12, 2026
5.100
5.240
5.100
5.200
5.068
5,623,336
Jun 11, 2026
4.910
5.100
4.880
5.040
4.912
7,012,000
Jun 10, 2026
5.000
5.000
4.850
4.910
4.786
9,639,525
Jun 9, 2026
5.050
5.060
4.960
4.990
4.864
3,641,610
Jun 8, 2026
5.130
5.130
5.010
5.060
4.932
4,364,551
Jun 5, 2026
5.140
5.170
5.070
5.130
5.000
3,262,619
Jun 4, 2026
5.120
5.160
5.100
5.140
5.010
3,898,000
Jun 3, 2026
5.210
5.250
5.130
5.140
5.010
3,763,767
Jun 2, 2026
5.170
5.280
5.160
5.190
5.058
5,501,400
Jun 1, 2026
5.110
5.250
5.060
5.160
5.029
7,500,600
May 29, 2026
5.020
5.180
5.020
5.110
4.981
4,929,274
May 28, 2026
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
5.080
5.200
4.950
5.040
4.912
17,943,415
May 27, 2026
5.230
5.230
5.090
5.120
4.854
11,219,707
May 26, 2026
5.340
5.340
5.180
5.230
4.958
5,020,134
May 22, 2026
5.410
5.440
5.280
5.350
5.072
3,752,503
May 21, 2026
5.320
5.350
5.270
5.320
5.043
3,442,083
May 20, 2026
5.370
5.380
5.280
5.290
5.015
2,352,000
May 19, 2026
5.390
5.430
5.330
5.350
5.072
3,100,388
May 18, 2026
5.590
5.590
5.360
5.380
5.100
4,408,001
May 15, 2026
5.620
5.620
5.460
5.590
5.299
5,407,210
May 14, 2026
5.540
5.570
5.470
5.520
5.233
3,543,924
May 13, 2026
5.640
5.640
5.480
5.500
5.214
3,922,886
May 12, 2026
5.640
5.660
5.580
5.640
5.347
2,535,102
May 11, 2026
5.710
5.770
5.630
5.650
5.356
3,850,801
May 8, 2026
5.760
5.870
5.720
5.740
5.442
3,811,204
May 7, 2026
5.740
5.760
5.690
5.750
5.451
3,897,005
May 6, 2026
5.710
5.720
5.630
5.680
5.385
6,036,409
May 5, 2026
5.720
5.720
5.620
5.710
5.413
2,366,424
May 4, 2026
5.550
5.780
5.550
5.720
5.423
8,166,000
Apr 30, 2026
5.650
5.650
5.470
5.500
5.214
16,430,820
Apr 29, 2026
5.770
5.770
5.580
5.620
5.328
5,878,765
Apr 28, 2026
5.680
5.720
5.620
5.660
5.366
9,511,000
Apr 27, 2026
5.660
5.780
5.640
5.660
5.366
7,705,079
Apr 24, 2026
5.550
5.660
5.500
5.660
5.366
5,784,484
Apr 23, 2026
5.560
5.580
5.460
5.550
5.261
6,969,693
Apr 22, 2026
5.600
5.600
5.520
5.580
5.290
3,223,000
Apr 21, 2026
5.610
5.620
5.530
5.600
5.309
3,426,412
Apr 20, 2026
5.600
5.680
5.540
5.610
5.318
8,147,369
Apr 17, 2026
5.620
5.640
5.470
5.540
5.252
3,386,000
Apr 16, 2026
5.610
5.630
5.540
5.610
5.318
5,415,656
Apr 15, 2026
5.600
5.600
5.520
5.590
5.299
3,922,220
Apr 14, 2026
5.560
5.570
5.480
5.530
5.242
3,956,000
Apr 13, 2026
5.500
5.570
5.460
5.530
5.242
3,622,001
Apr 10, 2026
5.590
5.630
5.520
5.570
5.280
4,566,578
Apr 9, 2026
5.600
5.600
5.540
5.560
5.271
2,751,025
Apr 8, 2026
5.530
5.610
5.430
5.540
5.252
9,620,735
Apr 2, 2026
5.550
5.620
5.370
5.400
5.119
3,470,853
Apr 1, 2026
5.610
5.620
5.350
5.530
5.242
5,847,623
Mar 31, 2026
5.620
5.700
5.470
5.480
5.195
5,018,181
Mar 30, 2026
5.640
5.640
5.480
5.560
5.271
3,716,000
Mar 27, 2026
5.600
5.710
5.600
5.620
5.328
4,277,959
Mar 26, 2026
5.670
5.800
5.590
5.640
5.347
4,971,551
Mar 25, 2026
5.710
5.770
5.640
5.690
5.394
2,326,000
Mar 24, 2026
5.560
5.720
5.560
5.640
5.347
12,638,000
Mar 23, 2026
5.550
5.580
5.430
5.510
5.224
7,633,584
Mar 20, 2026
5.590
5.750
5.560
5.630
5.337
4,948,797
Mar 19, 2026
5.740
5.740
5.590
5.630
5.337
6,002,000
Mar 18, 2026
5.840
5.840
5.680
5.750
5.451
2,661,762
Mar 17, 2026
5.820
5.840
5.730
5.740
5.442
4,336,150
Mar 16, 2026
5.800
5.800
5.710
5.790
5.489
3,111,775
Mar 13, 2026
5.900
5.920
5.750
5.760
5.461
3,999,000
Mar 12, 2026
6.050
6.170
5.870
5.890
5.584
4,012,600
Mar 11, 2026
6.010
6.120
5.960
6.070
5.754
5,579,154
Mar 10, 2026
6.000
6.060
5.970
6.000
5.688
2,449,575
Mar 9, 2026
5.900
6.020
5.860
6.000
5.688
4,788,000
Mar 6, 2026
6.020
6.040
5.960
6.030
5.716
4,114,290
Mar 5, 2026
6.140
6.140
5.980
6.000
5.688
4,284,582
Mar 4, 2026
6.170
6.170
5.980
6.020
5.707
4,893,189
Mar 3, 2026
6.270
6.310
6.150
6.180
5.859
3,289,125
Mar 2, 2026
6.300
6.310
6.180
6.280
5.953
2,595,096
Feb 27, 2026
6.390
6.390
6.310
6.320
5.991
2,582,000
Feb 26, 2026
6.360
6.370
6.260
6.320
5.991
4,645,585
Feb 25, 2026
6.520
6.520
6.310
6.350
6.020
4,301,269
Feb 24, 2026
6.440
6.510
6.400
6.440
6.105
4,200,818
Feb 23, 2026
6.420
6.550
6.370
6.450
6.115
3,770,000
Feb 20, 2026
6.530
6.550
6.370
6.410
6.077
4,146,467
Feb 16, 2026
6.530
6.530
6.530
6.530
6.190
-
Feb 13, 2026
6.460
6.590
6.350
6.590
6.247
11,406,268
Feb 12, 2026
6.510
6.510
6.370
6.460
6.124
3,714,300
Feb 11, 2026
6.480
6.520
6.420
6.500
6.162
3,766,938
Feb 10, 2026
6.390
6.460
6.340
6.460
6.124
4,523,667
Feb 9, 2026
6.390
6.430
6.300
6.390
6.058
4,691,457
Feb 6, 2026
6.330
6.370
6.270
6.370
6.039
2,918,803
Feb 5, 2026
6.210
6.330
6.170
6.330
6.001
4,552,001
Feb 4, 2026
6.200
6.280
6.160
6.210
5.887
2,696,000
Feb 3, 2026
6.020
6.210
6.020
6.170
5.849
3,353,375
Feb 2, 2026
6.100
6.120
5.910
6.020
5.707
7,316,003
Jan 30, 2026
6.090
6.220
6.020
6.100
5.783
5,770,026
Jan 29, 2026
6.260
6.280
6.090
6.090
5.773
9,188,908
Jan 28, 2026
6.210
6.360
6.210
6.250
5.925
7,474,098
Jan 27, 2026
6.150
6.210
6.130
6.210
5.887
4,127,603
Jan 26, 2026
6.180
6.230
6.100
6.150
5.830
1,779,635
Jan 23, 2026
6.150
6.180
6.080
6.100
5.783
2,443,043
Jan 22, 2026
6.050
6.170
6.040
6.170
5.849
3,402,236
Jan 21, 2026
6.030
6.050
5.980
6.050
5.735
2,588,634
Jan 20, 2026
5.990
6.050
5.960
6.050
5.735
2,453,670
Jan 19, 2026
6.050
6.090
5.940
6.000
5.688
2,916,000
Jan 16, 2026
6.020
6.030
5.930
5.970
5.660
3,069,416
Jan 15, 2026
6.020
6.080
6.000
6.080
5.764
3,334,242
Jan 14, 2026
6.020
6.020
5.910
5.940
5.631
4,382,225
Jan 13, 2026
5.920
6.040
5.920
6.020
5.707
4,224,532
Jan 12, 2026
5.870
5.940
5.850
5.920
5.612
3,199,564
Jan 9, 2026
5.900
5.940
5.850
5.880
5.574
5,456,581
Jan 8, 2026
5.880
5.930
5.850
5.900
5.593
3,928,541
Jan 7, 2026
5.950
5.980
5.850
5.880
5.574
3,812,015
Jan 6, 2026
5.930
5.990
5.900
5.950
5.641
3,800,743
Jan 5, 2026
5.980
5.990
5.870
5.900
5.593
2,331,095
Jan 2, 2026
6.000
6.000
5.860
5.970
5.660
1,120,000
Dec 31, 2025
5.950
5.950
5.950
5.950
5.641
-
Dec 30, 2025
6.000
6.010
5.930
5.980
5.669
2,914,000
Dec 29, 2025
6.070
6.120
5.970
6.000
5.688
2,456,001
Dec 24, 2025
6.050
6.050
6.050
6.050
5.735
-
Dec 23, 2025
5.950
6.070
5.900
6.040
5.726
4,111,931
Dec 22, 2025
5.870
5.930
5.860
5.930
5.622
3,481,602
Dec 19, 2025
5.810
5.920
5.810
5.870
5.565
7,148,823
Dec 18, 2025
5.850
5.870
5.790
5.870
5.565
6,983,913
Dec 17, 2025
5.850
5.890
5.770
5.870
5.565
5,085,375
Dec 16, 2025
5.860
5.900
5.790
5.830
5.527
3,959,696
Dec 15, 2025
5.800
5.930
5.760
5.900
5.593
7,880,837
Dec 12, 2025
5.700
5.830
5.700
5.810
5.508
6,197,755
Dec 11, 2025
5.840
5.860
5.650
5.710
5.413
10,412,097
Dec 10, 2025
5.890
5.900
5.800
5.840
5.536
3,966,000
Dec 9, 2025
6.100
6.100
5.850
5.880
5.574
8,871,935
Dec 8, 2025
6.140
6.140
6.020
6.070
5.754
4,231,886
Dec 5, 2025
6.170
6.180
6.050
6.080
5.764
5,705,145
Dec 4, 2025
6.230
6.260
6.150
6.220
5.897
1,930,833
Dec 3, 2025
6.290
6.290
6.150
6.240
5.916
6,707,973
Dec 2, 2025
6.280
6.300
6.200
6.250
5.925
5,643,620
Dec 1, 2025
6.300
6.350
6.140
6.200
5.878
4,283,200
Nov 28, 2025
6.350
6.350
6.250
6.260
5.935
1,327,257
Nov 27, 2025
6.290
6.340
6.270
6.290
5.963
974,000
Nov 26, 2025
6.340
6.340
6.250
6.280
5.953
3,250,700
Nov 25, 2025
6.240
6.320
6.240
6.290
5.963
1,889,571
Nov 24, 2025
6.160
6.250
6.160
6.240
5.916
8,509,519
Nov 21, 2025
6.260
6.280
6.120
6.180
5.859
3,702,653
Nov 20, 2025
6.310
6.410
6.260
6.330
6.001
2,914,833
Nov 19, 2025
6.370
6.420
6.270
6.310
5.982
2,373,580
Nov 18, 2025
6.550
6.550
6.350
6.380
6.048
4,941,774
Nov 17, 2025
6.630
6.630
6.460
6.530
6.190
3,458,039
Nov 14, 2025
6.660
6.720
6.590
6.640
6.295
7,884,609
Nov 13, 2025
6.690
6.730
6.640
6.690
6.342
4,347,133
Nov 12, 2025
6.600
6.740
6.600
6.690
6.342
5,787,447
Nov 11, 2025
6.560
6.650
6.530
6.610
6.266
4,164,988
Nov 10, 2025
6.490
6.560
6.490
6.540
6.200
1,833,315
Nov 7, 2025
6.380
6.510
6.340
6.490
6.153
2,348,531
Nov 6, 2025
6.250
6.400
6.250
6.400
6.067
6,407,120
