First Pacific Company Limited (HKG:0142)
Hong Kong · Delayed Price · Currency is HKD 4.775
+0.105 (2.25%)
Oct 26, 2026, 4:08 PM HKT
First Pacific Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 4.68 | 4.81 | 4.68 | 4.78 | 4.78 | 2.25% | 11,734,500 |
| Oct 23, 2026 | 4.55 | 4.71 | 4.55 | 4.67 | 4.67 | 1.08% | 3,192,901 |
| Oct 22, 2026 | 4.63 | 4.64 | 4.55 | 4.62 | 4.62 | -0.65% | 5,838,000 |
| Oct 21, 2026 | 4.62 | 4.69 | 4.58 | 4.65 | 4.65 | 0.76% | 3,146,425 |
| Oct 20, 2026 | 4.78 | 4.81 | 4.60 | 4.62 | 4.62 | -5.04% | 7,286,000 |
| Oct 16, 2026 | 4.89 | 4.89 | 4.77 | 4.86 | 4.86 | -0.31% | 6,671,873 |
| Oct 15, 2026 | 5.00 | 5.00 | 4.86 | 4.88 | 4.88 | -1.32% | 5,914,250 |
| Oct 14, 2026 | 5.04 | 5.04 | 4.89 | 4.94 | 4.94 | -0.90% | 4,942,000 |
| Oct 13, 2026 | 5.00 | 5.06 | 4.97 | 4.99 | 4.99 | - | 6,788,000 |
| Oct 12, 2026 | 4.90 | 5.00 | 4.90 | 4.99 | 4.99 | 1.84% | 5,928,000 |
| Oct 9, 2026 | 4.78 | 4.90 | 4.77 | 4.90 | 4.90 | 2.51% | 2,576,500 |
| Oct 8, 2026 | 4.79 | 4.84 | 4.75 | 4.78 | 4.78 | -0.10% | 3,997,614 |
| Oct 7, 2026 | 4.76 | 4.79 | 4.73 | 4.78 | 4.78 | 0.53% | 7,382,929 |
| Oct 6, 2026 | 4.75 | 4.76 | 4.71 | 4.76 | 4.76 | -0.52% | 4,452,704 |
| Oct 5, 2026 | 4.80 | 4.81 | 4.72 | 4.78 | 4.78 | -0.10% | 3,370,704 |
| Oct 2, 2026 | 4.85 | 4.85 | 4.72 | 4.79 | 4.79 | -1.03% | 3,734,002 |
| Sep 30, 2026 | 4.82 | 4.85 | 4.78 | 4.84 | 4.84 | 0.83% | 1,878,000 |
| Sep 29, 2026 | 4.85 | 4.85 | 4.79 | 4.80 | 4.80 | -1.13% | 2,397,545 |
| Sep 28, 2026 | 4.77 | 4.87 | 4.77 | 4.85 | 4.85 | 1.89% | 3,924,071 |
| Sep 25, 2026 | 4.80 | 4.80 | 4.70 | 4.76 | 4.76 | -0.10% | 3,828,328 |
| Sep 24, 2026 | 4.83 | 4.83 | 4.73 | 4.77 | 4.77 | -1.35% | 2,680,440 |
| Sep 23, 2026 | 4.81 | 4.86 | 4.81 | 4.83 | 4.83 | 0.73% | 2,360,550 |
| Sep 22, 2026 | 4.87 | 4.87 | 4.78 | 4.80 | 4.80 | -0.31% | 4,412,800 |
| Sep 21, 2026 | 4.79 | 4.83 | 4.73 | 4.81 | 4.81 | 0.63% | 2,525,844 |
| Sep 18, 2026 | 4.80 | 4.82 | 4.75 | 4.78 | 4.78 | -0.52% | 4,748,000 |
| Sep 17, 2026 | 4.84 | 4.84 | 4.74 | 4.81 | 4.81 | -0.31% | 4,542,577 |
| Sep 16, 2026 | 4.78 | 4.85 | 4.75 | 4.82 | 4.82 | 1.69% | 2,741,644 |
| Sep 15, 2026 | 4.90 | 4.95 | 4.73 | 4.74 | 4.74 | -3.36% | 6,947,000 |
| Sep 14, 2026 | 5.00 | 5.00 | 4.90 | 4.91 | 4.91 | -1.31% | 3,516,405 |
| Sep 11, 2026 | 5.04 | 5.04 | 4.90 | 4.97 | 4.97 | -0.90% | 3,224,858 |
| Sep 10, 2026 | 5.05 | 5.05 | 4.96 | 5.02 | 5.02 | 0.10% | 2,412,623 |
| Sep 9, 2026 | 5.03 | 5.05 | 5.00 | 5.01 | 5.01 | -0.20% | 3,722,000 |
| Sep 8, 2026 | 5.04 | 5.07 | 4.96 | 5.02 | 5.02 | 0.40% | 3,458,601 |
| Sep 7, 2026 | 5.12 | 5.14 | 5.07 | 5.13 | 5.00 | 0.69% | 1,639,933 |
| Sep 4, 2026 | 5.10 | 5.12 | 5.05 | 5.10 | 4.97 | 1.19% | 2,755,000 |
| Sep 3, 2026 | 5.03 | 5.08 | 5.02 | 5.04 | 4.91 | 1.21% | 3,058,000 |
| Sep 2, 2026 | 5.03 | 5.05 | 4.93 | 4.98 | 4.85 | -0.80% | 4,273,000 |
| Sep 1, 2026 | 4.99 | 5.04 | 4.96 | 5.02 | 4.89 | 0.70% | 3,254,264 |
| Aug 31, 2026 | 5.05 | 5.05 | 4.93 | 4.98 | 4.85 | -1.39% | 4,032,000 |
| Aug 28, 2026 | 5.06 | 5.08 | 4.97 | 5.05 | 4.92 | 0.50% | 3,453,325 |
| Aug 27, 2026 | 5.10 | 5.18 | 4.98 | 5.03 | 4.90 | -1.47% | 4,306,000 |
| Aug 26, 2026 | 5.18 | 5.20 | 5.07 | 5.10 | 4.97 | -1.45% | 3,118,000 |
| Aug 25, 2026 | 5.20 | 5.21 | 5.15 | 5.18 | 5.04 | -0.48% | 1,521,531 |
| Aug 24, 2026 | 5.19 | 5.21 | 5.12 | 5.20 | 5.07 | 0.29% | 1,355,531 |
| Aug 21, 2026 | 5.19 | 5.19 | 5.13 | 5.19 | 5.05 | 1.17% | 1,591,078 |
| Aug 20, 2026 | 5.05 | 5.18 | 5.05 | 5.13 | 5.00 | 1.89% | 3,448,000 |
| Aug 19, 2026 | 5.16 | 5.16 | 5.03 | 5.03 | 4.90 | -2.71% | 3,247,261 |
| Aug 18, 2026 | 5.17 | 5.19 | 5.11 | 5.17 | 5.04 | -0.67% | 1,699,220 |
| Aug 17, 2026 | 5.29 | 5.32 | 5.21 | 5.21 | 5.07 | -0.57% | 1,819,325 |
| Aug 14, 2026 | 5.24 | 5.26 | 5.21 | 5.24 | 5.10 | 0.38% | 1,886,450 |