First Pacific Company Limited (HKG:0142)
Hong Kong · Delayed Price · Currency is HKD 5.96
-0.02 (-0.33%)
Dec 31, 2025, 12:08 PM HKT
First Pacific Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 6.30 | 6.35 | 6.14 | 6.20 | 6.19 | -0.96% | 4,283,200 |
| Nov 28, 2025 | 6.35 | 6.35 | 6.25 | 6.26 | 6.25 | -0.48% | 1,327,257 |
| Nov 27, 2025 | 6.29 | 6.34 | 6.27 | 6.29 | 6.28 | 0.16% | 974,000 |
| Nov 26, 2025 | 6.34 | 6.34 | 6.25 | 6.28 | 6.27 | -0.16% | 3,250,700 |
| Nov 25, 2025 | 6.24 | 6.32 | 6.24 | 6.29 | 6.28 | 0.80% | 1,889,571 |
| Nov 24, 2025 | 6.16 | 6.25 | 6.16 | 6.24 | 6.23 | 0.97% | 8,509,519 |
| Nov 21, 2025 | 6.26 | 6.28 | 6.12 | 6.18 | 6.17 | -2.37% | 3,702,653 |
| Nov 20, 2025 | 6.31 | 6.41 | 6.26 | 6.33 | 6.32 | 0.32% | 2,914,833 |
| Nov 19, 2025 | 6.37 | 6.42 | 6.27 | 6.31 | 6.30 | -1.10% | 2,373,580 |
| Nov 18, 2025 | 6.55 | 6.55 | 6.35 | 6.38 | 6.37 | -2.30% | 4,941,774 |
| Nov 17, 2025 | 6.63 | 6.63 | 6.46 | 6.53 | 6.52 | -1.66% | 3,458,039 |
| Nov 14, 2025 | 6.66 | 6.72 | 6.59 | 6.64 | 6.63 | -0.75% | 7,884,609 |
| Nov 13, 2025 | 6.69 | 6.73 | 6.64 | 6.69 | 6.68 | - | 4,347,133 |
| Nov 12, 2025 | 6.60 | 6.74 | 6.60 | 6.69 | 6.68 | 1.21% | 5,787,447 |
| Nov 11, 2025 | 6.56 | 6.65 | 6.53 | 6.61 | 6.60 | 1.07% | 4,164,988 |
| Nov 10, 2025 | 6.49 | 6.56 | 6.49 | 6.54 | 6.53 | 0.77% | 1,833,315 |
| Nov 7, 2025 | 6.38 | 6.51 | 6.34 | 6.49 | 6.48 | 1.41% | 2,348,531 |
| Nov 6, 2025 | 6.25 | 6.40 | 6.25 | 6.40 | 6.39 | 2.56% | 6,407,120 |
| Nov 5, 2025 | 6.20 | 6.24 | 6.08 | 6.24 | 6.23 | 0.32% | 5,203,702 |
| Nov 4, 2025 | 6.20 | 6.30 | 6.15 | 6.22 | 6.21 | -0.32% | 3,492,141 |
| Nov 3, 2025 | 6.25 | 6.31 | 6.08 | 6.24 | 6.23 | -0.48% | 5,723,000 |
| Oct 31, 2025 | 6.50 | 6.50 | 6.27 | 6.27 | 6.26 | -3.09% | 3,684,000 |
| Oct 30, 2025 | 6.46 | 6.52 | 6.44 | 6.47 | 6.46 | 0.62% | 4,731,151 |
| Oct 28, 2025 | 6.43 | 6.55 | 6.43 | 6.43 | 6.42 | - | 4,465,948 |
| Oct 27, 2025 | 6.25 | 6.46 | 6.23 | 6.43 | 6.42 | 3.21% | 5,549,844 |
| Oct 24, 2025 | 6.32 | 6.32 | 6.22 | 6.23 | 6.22 | -1.42% | 3,572,025 |
| Oct 23, 2025 | 6.32 | 6.36 | 6.29 | 6.32 | 6.31 | - | 2,400,193 |
| Oct 22, 2025 | 6.34 | 6.36 | 6.29 | 6.32 | 6.31 | -0.32% | 10,001,860 |
| Oct 21, 2025 | 6.41 | 6.47 | 6.33 | 6.34 | 6.33 | -0.47% | 3,246,030 |
| Oct 20, 2025 | 6.29 | 6.43 | 6.29 | 6.37 | 6.36 | 0.63% | 3,450,000 |