First Pacific Company Limited (HKG:0142)
Hong Kong · Delayed Price · Currency is HKD 5.19
+0.06 (1.17%)
Aug 21, 2026, 4:08 PM HKT
First Pacific Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.19 | 5.19 | 5.13 | 5.19 | - | 1.17% | 1,605,078 |
| Aug 20, 2026 | 5.05 | 5.18 | 5.05 | 5.13 | 5.13 | 1.89% | 3,448,000 |
| Aug 19, 2026 | 5.16 | 5.16 | 5.03 | 5.03 | 5.03 | -2.71% | 3,247,261 |
| Aug 18, 2026 | 5.17 | 5.19 | 5.11 | 5.17 | 5.17 | -0.67% | 1,699,220 |
| Aug 17, 2026 | 5.29 | 5.32 | 5.21 | 5.21 | 5.21 | -0.57% | 1,819,325 |
| Aug 14, 2026 | 5.24 | 5.26 | 5.21 | 5.24 | 5.24 | 0.38% | 1,886,450 |
| Aug 13, 2026 | 5.36 | 5.36 | 5.19 | 5.22 | 5.22 | -0.67% | 5,385,384 |
| Aug 12, 2026 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | -1.59% | 2,938,551 |
| Aug 11, 2026 | 5.30 | 5.39 | 5.29 | 5.34 | 5.34 | 1.43% | 4,216,800 |
| Aug 10, 2026 | 5.30 | 5.31 | 5.23 | 5.26 | 5.26 | -0.75% | 2,725,803 |
| Aug 7, 2026 | 5.38 | 5.42 | 5.25 | 5.30 | 5.30 | -1.03% | 2,433,565 |
| Aug 6, 2026 | 5.40 | 5.42 | 5.30 | 5.36 | 5.36 | -0.74% | 1,965,705 |
| Aug 5, 2026 | 5.37 | 5.44 | 5.32 | 5.40 | 5.40 | 0.47% | 2,718,425 |
| Aug 4, 2026 | 5.52 | 5.52 | 5.34 | 5.37 | 5.37 | -1.65% | 2,690,000 |
| Aug 3, 2026 | 5.61 | 5.61 | 5.37 | 5.46 | 5.46 | -2.50% | 4,202,275 |
| Jul 31, 2026 | 5.56 | 5.62 | 5.55 | 5.60 | 5.60 | -0.36% | 2,658,000 |
| Jul 30, 2026 | 5.56 | 5.62 | 5.54 | 5.62 | 5.62 | 1.44% | 5,962,530 |
| Jul 29, 2026 | 5.52 | 5.61 | 5.51 | 5.54 | 5.54 | 0.54% | 2,879,380 |
| Jul 28, 2026 | 5.44 | 5.51 | 5.41 | 5.51 | 5.51 | 2.23% | 4,137,956 |
| Jul 27, 2026 | 5.39 | 5.45 | 5.35 | 5.39 | 5.39 | - | 1,728,000 |
| Jul 24, 2026 | 5.40 | 5.42 | 5.33 | 5.39 | 5.39 | -0.92% | 2,030,000 |
| Jul 23, 2026 | 5.32 | 5.46 | 5.29 | 5.44 | 5.44 | 1.87% | 5,876,000 |
| Jul 22, 2026 | 5.32 | 5.35 | 5.29 | 5.34 | 5.34 | -0.19% | 1,886,375 |
| Jul 21, 2026 | 5.28 | 5.40 | 5.28 | 5.35 | 5.35 | 1.13% | 3,952,000 |
| Jul 20, 2026 | 5.29 | 5.33 | 5.15 | 5.29 | 5.29 | 1.15% | 3,287,700 |
| Jul 17, 2026 | 5.23 | 5.34 | 5.11 | 5.23 | 5.23 | -0.38% | 4,710,000 |
| Jul 16, 2026 | 5.12 | 5.26 | 5.10 | 5.25 | 5.25 | 2.54% | 4,754,774 |
| Jul 15, 2026 | 5.06 | 5.12 | 5.03 | 5.12 | 5.12 | 0.79% | 1,624,000 |
| Jul 14, 2026 | 5.07 | 5.08 | 4.97 | 5.08 | 5.08 | 1.20% | 2,615,990 |
| Jul 13, 2026 | 4.99 | 5.07 | 4.97 | 5.02 | 5.02 | 0.60% | 3,057,525 |
| Jul 10, 2026 | 5.04 | 5.10 | 4.97 | 4.99 | 4.99 | -1.19% | 3,482,000 |
| Jul 9, 2026 | 5.05 | 5.08 | 5.01 | 5.05 | 5.05 | -0.39% | 1,456,551 |
| Jul 8, 2026 | 5.08 | 5.08 | 5.00 | 5.07 | 5.07 | - | 2,075,752 |
| Jul 7, 2026 | 5.09 | 5.11 | 5.04 | 5.07 | 5.07 | - | 3,617,050 |
| Jul 6, 2026 | 5.05 | 5.13 | 5.00 | 5.07 | 5.07 | 1.00% | 2,808,200 |
| Jul 3, 2026 | 4.96 | 5.03 | 4.88 | 5.02 | 5.02 | 2.66% | 6,284,373 |
| Jul 2, 2026 | 4.91 | 5.01 | 4.83 | 4.89 | 4.89 | 1.87% | 4,521,970 |
| Jun 30, 2026 | 4.91 | 4.91 | 4.76 | 4.80 | 4.80 | -2.44% | 13,209,685 |
| Jun 29, 2026 | 4.83 | 4.95 | 4.76 | 4.92 | 4.92 | 1.86% | 11,602,000 |
| Jun 26, 2026 | 4.94 | 4.94 | 4.68 | 4.83 | 4.83 | -1.43% | 15,620,150 |
| Jun 25, 2026 | 4.98 | 4.98 | 4.85 | 4.90 | 4.90 | - | 3,797,894 |
| Jun 24, 2026 | 4.97 | 4.97 | 4.82 | 4.90 | 4.90 | 0.20% | 6,673,250 |
| Jun 23, 2026 | 4.87 | 4.93 | 4.85 | 4.89 | 4.89 | 1.24% | 9,301,170 |
| Jun 22, 2026 | 5.00 | 5.00 | 4.81 | 4.83 | 4.83 | -3.40% | 9,717,134 |
| Jun 18, 2026 | 5.08 | 5.08 | 4.95 | 5.00 | 5.00 | -1.57% | 9,932,174 |
| Jun 17, 2026 | 5.10 | 5.10 | 5.04 | 5.08 | 5.08 | 0.20% | 4,455,998 |
| Jun 16, 2026 | 5.25 | 5.25 | 5.06 | 5.07 | 5.07 | -3.24% | 3,416,000 |
| Jun 15, 2026 | 5.23 | 5.27 | 5.16 | 5.24 | 5.24 | 0.77% | 3,424,078 |
| Jun 12, 2026 | 5.10 | 5.24 | 5.10 | 5.20 | 5.20 | 3.17% | 5,623,336 |
| Jun 11, 2026 | 4.91 | 5.10 | 4.88 | 5.04 | 5.04 | 2.65% | 7,012,000 |