First Pacific Company Limited (HKG:0142)
Hong Kong · Delayed Price · Currency is HKD 6.32
0.00 (0.00%)
Oct 23, 2025, 4:08 PM HKT
First Pacific Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 6.32 | 6.36 | 6.29 | 6.32 | 6.32 | - | 2,400,193 |
| Oct 22, 2025 | 6.34 | 6.36 | 6.29 | 6.32 | 6.32 | -0.32% | 10,001,860 |
| Oct 21, 2025 | 6.41 | 6.47 | 6.33 | 6.34 | 6.34 | -0.47% | 3,246,030 |
| Oct 20, 2025 | 6.29 | 6.43 | 6.29 | 6.37 | 6.37 | 0.63% | 3,450,000 |
| Oct 17, 2025 | 6.30 | 6.41 | 6.21 | 6.33 | 6.33 | 0.48% | 4,451,374 |
| Oct 16, 2025 | 6.20 | 6.34 | 6.20 | 6.30 | 6.30 | 1.61% | 3,530,000 |
| Oct 15, 2025 | 6.10 | 6.24 | 6.10 | 6.20 | 6.20 | 0.98% | 2,972,999 |
| Oct 14, 2025 | 6.28 | 6.31 | 6.07 | 6.14 | 6.14 | -1.76% | 7,490,500 |
| Oct 13, 2025 | 6.20 | 6.26 | 6.10 | 6.25 | 6.25 | -1.11% | 5,202,090 |
| Oct 10, 2025 | 6.37 | 6.42 | 6.31 | 6.32 | 6.32 | -0.94% | 3,078,069 |
| Oct 9, 2025 | 6.39 | 6.40 | 6.31 | 6.38 | 6.38 | 0.79% | 6,625,553 |
| Oct 8, 2025 | 6.32 | 6.42 | 6.29 | 6.33 | 6.33 | 0.16% | 1,874,524 |
| Oct 6, 2025 | 6.36 | 6.39 | 6.29 | 6.32 | 6.32 | -1.25% | 2,324,000 |
| Oct 3, 2025 | 6.50 | 6.53 | 6.36 | 6.40 | 6.40 | -1.84% | 3,643,480 |
| Oct 2, 2025 | 6.60 | 6.70 | 6.48 | 6.52 | 6.52 | -0.15% | 3,104,839 |
| Sep 30, 2025 | 6.51 | 6.65 | 6.51 | 6.53 | 6.53 | 0.31% | 3,660,999 |
| Sep 29, 2025 | 6.44 | 6.54 | 6.36 | 6.51 | 6.51 | 0.93% | 5,271,660 |
| Sep 26, 2025 | 6.37 | 6.54 | 6.36 | 6.45 | 6.45 | 1.26% | 8,449,236 |
| Sep 25, 2025 | 6.59 | 6.59 | 6.36 | 6.37 | 6.37 | -3.34% | 7,760,000 |
| Sep 24, 2025 | 6.34 | 6.61 | 6.34 | 6.59 | 6.59 | 2.49% | 5,804,000 |
| Sep 23, 2025 | 6.48 | 6.48 | 6.40 | 6.43 | 6.43 | - | 1,648,000 |
| Sep 22, 2025 | 6.52 | 6.52 | 6.34 | 6.43 | 6.43 | 0.31% | 3,280,146 |
| Sep 19, 2025 | 6.45 | 6.54 | 6.40 | 6.41 | 6.41 | -1.08% | 5,552,435 |
| Sep 18, 2025 | 6.50 | 6.56 | 6.42 | 6.48 | 6.48 | -0.31% | 4,896,000 |
| Sep 17, 2025 | 6.49 | 6.53 | 6.38 | 6.50 | 6.50 | 0.15% | 6,131,772 |
| Sep 16, 2025 | 6.49 | 6.59 | 6.40 | 6.49 | 6.49 | 0.31% | 3,836,000 |
| Sep 15, 2025 | 6.63 | 6.63 | 6.46 | 6.47 | 6.47 | -2.41% | 2,756,000 |
| Sep 12, 2025 | 6.74 | 6.85 | 6.59 | 6.63 | 6.63 | -1.19% | 4,432,100 |
| Sep 11, 2025 | 6.55 | 6.72 | 6.48 | 6.71 | 6.71 | 1.82% | 5,214,000 |
| Sep 10, 2025 | 6.65 | 6.68 | 6.56 | 6.59 | 6.59 | -0.90% | 4,115,171 |
| Sep 9, 2025 | 6.72 | 6.72 | 6.51 | 6.65 | 6.65 | -1.04% | 5,682,000 |
| Sep 8, 2025 | 6.55 | 6.75 | 6.55 | 6.72 | 6.59 | 1.97% | 4,988,000 |
| Sep 5, 2025 | 6.56 | 6.60 | 6.52 | 6.59 | 6.46 | -0.15% | 3,014,303 |
| Sep 4, 2025 | 6.74 | 6.74 | 6.17 | 6.60 | 6.47 | -1.64% | 5,317,230 |
| Sep 3, 2025 | 6.57 | 6.74 | 6.52 | 6.71 | 6.58 | 3.07% | 6,367,241 |
| Sep 2, 2025 | 6.50 | 6.64 | 6.48 | 6.51 | 6.38 | 0.15% | 4,120,050 |
| Sep 1, 2025 | 6.71 | 6.80 | 6.45 | 6.50 | 6.37 | -2.55% | 8,878,000 |
| Aug 29, 2025 | 6.52 | 6.99 | 6.46 | 6.67 | 6.54 | 2.46% | 9,842,000 |
| Aug 28, 2025 | 6.39 | 6.60 | 6.30 | 6.51 | 6.38 | 1.72% | 7,324,000 |
| Aug 27, 2025 | 6.32 | 6.41 | 6.30 | 6.40 | 6.28 | 0.95% | 3,838,125 |
| Aug 26, 2025 | 6.37 | 6.40 | 6.27 | 6.34 | 6.22 | -1.09% | 4,752,416 |
| Aug 25, 2025 | 6.44 | 6.45 | 6.37 | 6.41 | 6.29 | -0.47% | 2,924,134 |
| Aug 22, 2025 | 6.45 | 6.48 | 6.38 | 6.44 | 6.32 | -0.46% | 2,306,000 |
| Aug 21, 2025 | 6.40 | 6.53 | 6.40 | 6.47 | 6.35 | -0.15% | 2,112,305 |
| Aug 20, 2025 | 6.32 | 6.50 | 6.32 | 6.48 | 6.36 | 1.57% | 4,095,439 |
| Aug 19, 2025 | 6.33 | 6.40 | 6.26 | 6.38 | 6.26 | 0.79% | 4,095,890 |
| Aug 18, 2025 | 6.33 | 6.47 | 6.31 | 6.33 | 6.21 | -0.63% | 3,191,275 |
| Aug 15, 2025 | 6.45 | 6.47 | 6.31 | 6.37 | 6.25 | -1.70% | 4,948,015 |
| Aug 14, 2025 | 6.52 | 6.55 | 6.43 | 6.48 | 6.36 | -0.15% | 3,534,000 |
| Aug 13, 2025 | 6.49 | 6.54 | 6.46 | 6.49 | 6.36 | 0.15% | 2,286,000 |