First Pacific Company Limited (HKG:0142)
Hong Kong · Delayed Price · Currency is HKD 6.24
-0.01 (-0.16%)
Dec 3, 2025, 11:43 AM HKT
First Pacific Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 6.28 | 6.29 | 6.20 | 6.25 | - | - | 1,762,827 |
| Dec 2, 2025 | 6.28 | 6.30 | 6.20 | 6.25 | 6.25 | 0.81% | 5,643,620 |
| Dec 1, 2025 | 6.30 | 6.35 | 6.14 | 6.20 | 6.20 | -0.96% | 4,283,200 |
| Nov 28, 2025 | 6.35 | 6.35 | 6.25 | 6.26 | 6.26 | -0.48% | 1,327,257 |
| Nov 27, 2025 | 6.29 | 6.34 | 6.27 | 6.29 | 6.29 | 0.16% | 974,000 |
| Nov 26, 2025 | 6.34 | 6.34 | 6.25 | 6.28 | 6.28 | -0.16% | 3,250,700 |
| Nov 25, 2025 | 6.24 | 6.32 | 6.24 | 6.29 | 6.29 | 0.80% | 1,889,571 |
| Nov 24, 2025 | 6.16 | 6.25 | 6.16 | 6.24 | 6.24 | 0.97% | 8,509,519 |
| Nov 21, 2025 | 6.26 | 6.28 | 6.12 | 6.18 | 6.18 | -2.37% | 3,702,653 |
| Nov 20, 2025 | 6.31 | 6.41 | 6.26 | 6.33 | 6.33 | 0.32% | 2,914,833 |
| Nov 19, 2025 | 6.37 | 6.42 | 6.27 | 6.31 | 6.31 | -1.10% | 2,373,580 |
| Nov 18, 2025 | 6.55 | 6.55 | 6.35 | 6.38 | 6.38 | -2.30% | 4,941,774 |
| Nov 17, 2025 | 6.63 | 6.63 | 6.46 | 6.53 | 6.53 | -1.66% | 3,458,039 |
| Nov 14, 2025 | 6.66 | 6.72 | 6.59 | 6.64 | 6.64 | -0.75% | 7,884,609 |
| Nov 13, 2025 | 6.69 | 6.73 | 6.64 | 6.69 | 6.69 | - | 4,347,133 |
| Nov 12, 2025 | 6.60 | 6.74 | 6.60 | 6.69 | 6.69 | 1.21% | 5,787,447 |
| Nov 11, 2025 | 6.56 | 6.65 | 6.53 | 6.61 | 6.61 | 1.07% | 4,164,988 |
| Nov 10, 2025 | 6.49 | 6.56 | 6.49 | 6.54 | 6.54 | 0.77% | 1,833,315 |
| Nov 7, 2025 | 6.38 | 6.51 | 6.34 | 6.49 | 6.49 | 1.41% | 2,348,531 |
| Nov 6, 2025 | 6.25 | 6.40 | 6.25 | 6.40 | 6.40 | 2.56% | 6,407,120 |
| Nov 5, 2025 | 6.20 | 6.24 | 6.08 | 6.24 | 6.24 | 0.32% | 5,203,702 |
| Nov 4, 2025 | 6.20 | 6.30 | 6.15 | 6.22 | 6.22 | -0.32% | 3,492,141 |
| Nov 3, 2025 | 6.25 | 6.31 | 6.08 | 6.24 | 6.24 | -0.48% | 5,723,000 |
| Oct 31, 2025 | 6.50 | 6.50 | 6.27 | 6.27 | 6.27 | -3.09% | 3,684,000 |
| Oct 30, 2025 | 6.46 | 6.52 | 6.44 | 6.47 | 6.47 | 0.62% | 4,731,151 |
| Oct 28, 2025 | 6.43 | 6.55 | 6.43 | 6.43 | 6.43 | - | 4,465,948 |
| Oct 27, 2025 | 6.25 | 6.46 | 6.23 | 6.43 | 6.43 | 3.21% | 5,549,844 |
| Oct 24, 2025 | 6.32 | 6.32 | 6.22 | 6.23 | 6.23 | -1.42% | 3,572,025 |
| 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 |