First Pacific Company Limited (HKG:0142)
Hong Kong · Delayed Price · Currency is HKD 6.67
+0.16 (2.46%)
Aug 29, 2025, 4:08 PM HKT
First Pacific Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 6.52 | 6.99 | 6.46 | 6.67 | 6.67 | 2.46% | 9,872,000 |
| Aug 28, 2025 | 6.39 | 6.60 | 6.30 | 6.51 | 6.51 | 1.72% | 7,324,000 |
| Aug 27, 2025 | 6.32 | 6.41 | 6.30 | 6.40 | 6.40 | 0.95% | 3,838,125 |
| Aug 26, 2025 | 6.37 | 6.40 | 6.27 | 6.34 | 6.34 | -1.09% | 4,752,416 |
| Aug 25, 2025 | 6.44 | 6.45 | 6.37 | 6.41 | 6.41 | -0.47% | 2,924,134 |
| Aug 22, 2025 | 6.45 | 6.48 | 6.38 | 6.44 | 6.44 | -0.46% | 2,306,000 |
| Aug 21, 2025 | 6.40 | 6.53 | 6.40 | 6.47 | 6.47 | -0.15% | 2,112,305 |
| Aug 20, 2025 | 6.32 | 6.50 | 6.32 | 6.48 | 6.48 | 1.57% | 4,095,439 |
| Aug 19, 2025 | 6.33 | 6.40 | 6.26 | 6.38 | 6.38 | 0.79% | 4,095,890 |
| Aug 18, 2025 | 6.33 | 6.47 | 6.31 | 6.33 | 6.33 | -0.63% | 3,191,275 |
| Aug 15, 2025 | 6.45 | 6.47 | 6.31 | 6.37 | 6.37 | -1.70% | 4,948,015 |
| Aug 14, 2025 | 6.52 | 6.55 | 6.43 | 6.48 | 6.48 | -0.15% | 3,534,000 |
| Aug 13, 2025 | 6.49 | 6.54 | 6.46 | 6.49 | 6.49 | 0.15% | 2,286,000 |
| Aug 12, 2025 | 6.45 | 6.48 | 6.39 | 6.48 | 6.48 | 0.78% | 2,849,623 |
| Aug 11, 2025 | 6.41 | 6.47 | 6.38 | 6.43 | 6.43 | - | 5,166,000 |
| Aug 8, 2025 | 6.46 | 6.46 | 6.36 | 6.43 | 6.43 | -0.31% | 2,500,000 |
| Aug 7, 2025 | 6.35 | 6.48 | 6.28 | 6.45 | 6.45 | 2.22% | 4,062,588 |
| Aug 6, 2025 | 6.22 | 6.37 | 6.19 | 6.31 | 6.31 | 0.48% | 3,071,166 |
| Aug 5, 2025 | 6.27 | 6.32 | 6.19 | 6.28 | 6.28 | 0.16% | 3,690,017 |
| Aug 4, 2025 | 6.41 | 6.41 | 6.26 | 6.27 | 6.27 | -3.39% | 4,385,206 |
| Aug 1, 2025 | 6.29 | 6.66 | 6.29 | 6.49 | 6.49 | 4.85% | 11,038,390 |
| Jul 31, 2025 | 6.22 | 6.24 | 6.10 | 6.19 | 6.19 | -0.48% | 7,560,783 |
| Jul 30, 2025 | 6.21 | 6.26 | 6.15 | 6.22 | 6.22 | - | 2,256,900 |
| Jul 29, 2025 | 6.20 | 6.28 | 6.15 | 6.22 | 6.22 | -0.48% | 3,428,577 |
| Jul 28, 2025 | 6.40 | 6.40 | 6.22 | 6.25 | 6.25 | -1.73% | 3,156,000 |
| Jul 25, 2025 | 6.23 | 6.40 | 6.23 | 6.36 | 6.36 | 1.76% | 4,492,090 |
| Jul 24, 2025 | 6.15 | 6.30 | 6.12 | 6.25 | 6.25 | 1.63% | 3,934,000 |
| Jul 23, 2025 | 6.15 | 6.20 | 6.09 | 6.15 | 6.15 | - | 2,738,000 |
| Jul 22, 2025 | 6.10 | 6.20 | 6.08 | 6.15 | 6.15 | 1.15% | 5,984,674 |
| Jul 21, 2025 | 6.00 | 6.08 | 5.93 | 6.08 | 6.08 | 1.33% | 2,998,000 |
| Jul 18, 2025 | 5.96 | 6.00 | 5.91 | 6.00 | 6.00 | 1.35% | 3,233,053 |
| Jul 17, 2025 | 5.98 | 5.98 | 5.88 | 5.92 | 5.92 | 0.68% | 2,242,825 |
| Jul 16, 2025 | 5.94 | 5.94 | 5.84 | 5.88 | 5.88 | -0.34% | 3,063,869 |
| Jul 15, 2025 | 5.96 | 6.00 | 5.86 | 5.90 | 5.90 | -1.01% | 4,953,495 |
| Jul 14, 2025 | 5.80 | 6.26 | 5.75 | 5.96 | 5.96 | 3.65% | 12,051,000 |
| Jul 11, 2025 | 5.71 | 5.79 | 5.68 | 5.75 | 5.75 | 0.70% | 5,551,472 |
| Jul 10, 2025 | 5.71 | 5.72 | 5.66 | 5.71 | 5.71 | -0.52% | 2,382,800 |
| Jul 9, 2025 | 5.74 | 5.74 | 5.69 | 5.74 | 5.74 | - | 3,728,000 |
| Jul 8, 2025 | 5.78 | 5.80 | 5.71 | 5.74 | 5.74 | -0.69% | 2,273,348 |
| Jul 7, 2025 | 5.72 | 5.78 | 5.69 | 5.78 | 5.78 | 0.17% | 2,979,250 |
| Jul 4, 2025 | 5.72 | 5.81 | 5.72 | 5.77 | 5.77 | 0.17% | 2,017,000 |
| Jul 3, 2025 | 5.64 | 5.76 | 5.63 | 5.76 | 5.76 | 1.77% | 1,785,858 |
| Jul 2, 2025 | 5.64 | 5.72 | 5.60 | 5.66 | 5.66 | 1.80% | 4,959,406 |
| Jun 30, 2025 | 5.58 | 5.62 | 5.52 | 5.56 | 5.56 | -0.54% | 3,910,000 |
| Jun 27, 2025 | 5.75 | 5.75 | 5.55 | 5.59 | 5.59 | -1.58% | 2,940,000 |
| Jun 26, 2025 | 5.67 | 5.74 | 5.61 | 5.68 | 5.68 | - | 2,696,540 |
| Jun 25, 2025 | 5.80 | 5.84 | 5.67 | 5.68 | 5.68 | -2.24% | 3,877,625 |
| Jun 24, 2025 | 5.63 | 5.84 | 5.63 | 5.81 | 5.81 | 3.01% | 6,196,247 |
| Jun 23, 2025 | 5.56 | 5.65 | 5.52 | 5.64 | 5.64 | 0.71% | 2,131,075 |
| Jun 20, 2025 | 5.59 | 5.65 | 5.56 | 5.60 | 5.60 | -1.23% | 3,540,637 |