First Pacific Company Limited (HKG:0142)
Hong Kong · Delayed Price · Currency is HKD 5.62
-0.02 (-0.35%)
At close: Mar 27, 2026
First Pacific Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.60 | 5.71 | 5.60 | 5.62 | 5.62 | -0.35% | 4,277,959 |
| Mar 26, 2026 | 5.67 | 5.80 | 5.59 | 5.64 | 5.64 | -0.88% | 4,971,551 |
| Mar 25, 2026 | 5.71 | 5.77 | 5.64 | 5.69 | 5.69 | 0.89% | 2,326,000 |
| Mar 24, 2026 | 5.56 | 5.72 | 5.56 | 5.64 | 5.64 | 2.36% | 12,638,000 |
| Mar 23, 2026 | 5.55 | 5.58 | 5.43 | 5.51 | 5.51 | -2.13% | 7,633,584 |
| Mar 20, 2026 | 5.59 | 5.75 | 5.56 | 5.63 | 5.63 | - | 4,948,797 |
| Mar 19, 2026 | 5.74 | 5.74 | 5.59 | 5.63 | 5.63 | -2.09% | 6,002,000 |
| Mar 18, 2026 | 5.84 | 5.84 | 5.68 | 5.75 | 5.75 | 0.17% | 2,661,762 |
| Mar 17, 2026 | 5.82 | 5.84 | 5.73 | 5.74 | 5.74 | -0.86% | 4,336,150 |
| Mar 16, 2026 | 5.80 | 5.80 | 5.71 | 5.79 | 5.79 | 0.52% | 3,111,775 |
| Mar 13, 2026 | 5.90 | 5.92 | 5.75 | 5.76 | 5.76 | -2.21% | 3,999,000 |
| Mar 12, 2026 | 6.05 | 6.17 | 5.87 | 5.89 | 5.89 | -2.97% | 4,012,600 |
| Mar 11, 2026 | 6.01 | 6.12 | 5.96 | 6.07 | 6.07 | 1.17% | 5,579,154 |
| Mar 10, 2026 | 6.00 | 6.06 | 5.97 | 6.00 | 6.00 | - | 2,449,575 |
| Mar 9, 2026 | 5.90 | 6.02 | 5.86 | 6.00 | 6.00 | -0.50% | 4,788,000 |
| Mar 6, 2026 | 6.02 | 6.04 | 5.96 | 6.03 | 6.03 | 0.50% | 4,114,290 |
| Mar 5, 2026 | 6.14 | 6.14 | 5.98 | 6.00 | 6.00 | -0.33% | 4,284,582 |
| Mar 4, 2026 | 6.17 | 6.17 | 5.98 | 6.02 | 6.02 | -2.59% | 4,893,189 |
| Mar 3, 2026 | 6.27 | 6.31 | 6.15 | 6.18 | 6.18 | -1.59% | 3,289,125 |
| Mar 2, 2026 | 6.30 | 6.31 | 6.18 | 6.28 | 6.28 | -0.63% | 2,595,096 |
| Feb 27, 2026 | 6.39 | 6.39 | 6.31 | 6.32 | 6.32 | - | 2,582,000 |
| Feb 26, 2026 | 6.36 | 6.37 | 6.26 | 6.32 | 6.32 | -0.47% | 4,645,585 |
| Feb 25, 2026 | 6.52 | 6.52 | 6.31 | 6.35 | 6.35 | -1.40% | 4,301,269 |
| Feb 24, 2026 | 6.44 | 6.51 | 6.40 | 6.44 | 6.44 | -0.16% | 4,200,818 |
| Feb 23, 2026 | 6.42 | 6.55 | 6.37 | 6.45 | 6.45 | 0.62% | 3,770,000 |
| Feb 20, 2026 | 6.53 | 6.55 | 6.37 | 6.41 | 6.41 | -1.99% | 4,146,467 |
| Feb 16, 2026 | 6.58 | 6.61 | 6.43 | 6.54 | 6.54 | -0.76% | 1,562,000 |
| Feb 13, 2026 | 6.46 | 6.59 | 6.35 | 6.59 | 6.59 | 2.01% | 11,406,260 |
| Feb 12, 2026 | 6.51 | 6.51 | 6.37 | 6.46 | 6.46 | -0.62% | 3,714,300 |
| Feb 11, 2026 | 6.48 | 6.52 | 6.42 | 6.50 | 6.50 | 0.62% | 3,766,938 |
| Feb 10, 2026 | 6.39 | 6.46 | 6.34 | 6.46 | 6.46 | 1.10% | 4,523,667 |
| Feb 9, 2026 | 6.39 | 6.43 | 6.30 | 6.39 | 6.39 | 0.31% | 4,691,457 |
| Feb 6, 2026 | 6.33 | 6.37 | 6.27 | 6.37 | 6.37 | 0.63% | 2,918,803 |
| Feb 5, 2026 | 6.21 | 6.33 | 6.17 | 6.33 | 6.33 | 1.93% | 4,552,001 |
| Feb 4, 2026 | 6.20 | 6.28 | 6.16 | 6.21 | 6.21 | 0.65% | 2,696,000 |
| Feb 3, 2026 | 6.02 | 6.21 | 6.02 | 6.17 | 6.17 | 2.49% | 3,353,375 |
| Feb 2, 2026 | 6.10 | 6.12 | 5.91 | 6.02 | 6.02 | -1.31% | 7,316,003 |
| Jan 30, 2026 | 6.09 | 6.22 | 6.02 | 6.10 | 6.10 | 0.16% | 5,770,026 |
| Jan 29, 2026 | 6.26 | 6.28 | 6.09 | 6.09 | 6.09 | -2.56% | 9,188,908 |
| Jan 28, 2026 | 6.21 | 6.36 | 6.21 | 6.25 | 6.25 | 0.64% | 7,474,098 |
| Jan 27, 2026 | 6.15 | 6.21 | 6.13 | 6.21 | 6.21 | 0.98% | 4,127,603 |
| Jan 26, 2026 | 6.18 | 6.23 | 6.10 | 6.15 | 6.15 | 0.82% | 1,779,635 |
| Jan 23, 2026 | 6.15 | 6.18 | 6.08 | 6.10 | 6.10 | -1.13% | 2,443,043 |
| Jan 22, 2026 | 6.05 | 6.17 | 6.04 | 6.17 | 6.17 | 1.98% | 3,402,236 |
| Jan 21, 2026 | 6.03 | 6.05 | 5.98 | 6.05 | 6.05 | - | 2,588,634 |
| Jan 20, 2026 | 5.99 | 6.05 | 5.96 | 6.05 | 6.05 | 0.83% | 2,453,670 |
| Jan 19, 2026 | 6.05 | 6.09 | 5.94 | 6.00 | 6.00 | 0.50% | 2,916,000 |
| Jan 16, 2026 | 6.02 | 6.03 | 5.93 | 5.97 | 5.97 | -1.81% | 3,069,416 |
| Jan 15, 2026 | 6.02 | 6.08 | 6.00 | 6.08 | 6.08 | 2.36% | 3,334,242 |
| Jan 14, 2026 | 6.02 | 6.02 | 5.91 | 5.94 | 5.94 | -1.33% | 4,382,225 |