First Pacific Company Limited (HKG:0142)
Hong Kong · Delayed Price · Currency is HKD 6.59
+0.13 (2.01%)
Feb 13, 2026, 4:08 PM HKT
First Pacific Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 5.92 | 6.04 | 5.92 | 6.02 | 6.02 | 1.69% | 4,224,532 |
| Jan 12, 2026 | 5.87 | 5.94 | 5.85 | 5.92 | 5.92 | 0.68% | 3,199,564 |
| Jan 9, 2026 | 5.90 | 5.94 | 5.85 | 5.88 | 5.88 | -0.34% | 5,456,581 |
| Jan 8, 2026 | 5.88 | 5.93 | 5.85 | 5.90 | 5.90 | 0.34% | 3,928,541 |
| Jan 7, 2026 | 5.95 | 5.98 | 5.85 | 5.88 | 5.88 | -1.18% | 3,812,015 |
| Jan 6, 2026 | 5.93 | 5.99 | 5.90 | 5.95 | 5.95 | 0.85% | 3,800,743 |
| Jan 5, 2026 | 5.98 | 5.99 | 5.87 | 5.90 | 5.90 | -1.17% | 2,331,095 |
| Jan 2, 2026 | 6.00 | 6.00 | 5.86 | 5.97 | 5.97 | 0.17% | 1,120,000 |
| Dec 31, 2025 | 6.00 | 6.00 | 5.90 | 5.96 | 5.96 | -0.33% | 1,824,000 |
| Dec 30, 2025 | 6.00 | 6.01 | 5.93 | 5.98 | 5.98 | -0.33% | 2,914,000 |
| Dec 29, 2025 | 6.07 | 6.12 | 5.97 | 6.00 | 6.00 | -1.15% | 2,456,001 |
| Dec 24, 2025 | 6.04 | 6.12 | 6.00 | 6.07 | 6.07 | 0.50% | 2,912,930 |
| Dec 23, 2025 | 5.95 | 6.07 | 5.90 | 6.04 | 6.04 | 1.85% | 4,111,931 |
| Dec 22, 2025 | 5.87 | 5.93 | 5.86 | 5.93 | 5.93 | 1.02% | 3,481,602 |
| Dec 19, 2025 | 5.81 | 5.92 | 5.81 | 5.87 | 5.87 | - | 7,148,823 |
| Dec 18, 2025 | 5.85 | 5.87 | 5.79 | 5.87 | 5.87 | - | 6,983,913 |
| Dec 17, 2025 | 5.85 | 5.89 | 5.77 | 5.87 | 5.87 | 0.69% | 5,085,375 |
| Dec 16, 2025 | 5.86 | 5.90 | 5.79 | 5.83 | 5.83 | -1.19% | 3,959,696 |
| Dec 15, 2025 | 5.80 | 5.93 | 5.76 | 5.90 | 5.89 | 1.55% | 7,880,837 |
| Dec 12, 2025 | 5.70 | 5.83 | 5.70 | 5.81 | 5.80 | 1.75% | 6,197,755 |
| Dec 11, 2025 | 5.84 | 5.86 | 5.65 | 5.71 | 5.70 | -2.23% | 10,412,090 |
| Dec 10, 2025 | 5.89 | 5.90 | 5.80 | 5.84 | 5.83 | -0.68% | 3,966,000 |
| Dec 9, 2025 | 6.10 | 6.10 | 5.85 | 5.88 | 5.87 | -3.13% | 8,871,935 |
| Dec 8, 2025 | 6.14 | 6.14 | 6.02 | 6.07 | 6.06 | -0.16% | 4,231,886 |
| Dec 5, 2025 | 6.17 | 6.18 | 6.05 | 6.08 | 6.07 | -2.25% | 5,705,145 |
| Dec 4, 2025 | 6.23 | 6.26 | 6.15 | 6.22 | 6.21 | -0.32% | 1,930,833 |
| Dec 3, 2025 | 6.29 | 6.29 | 6.15 | 6.24 | 6.23 | -0.16% | 6,707,973 |
| Dec 2, 2025 | 6.28 | 6.30 | 6.20 | 6.25 | 6.24 | 0.81% | 5,643,620 |