First Pacific Company Limited (HKG:0142)
Hong Kong · Delayed Price · Currency is HKD 5.04
-0.08 (-1.56%)
May 28, 2026, 2:18 PM HKT
First Pacific Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 5.08 | 5.20 | 4.95 | 5.04 | - | 1.20% | 15,927,415 |
| May 27, 2026 | 5.23 | 5.23 | 5.09 | 5.12 | 4.98 | -2.10% | 11,219,700 |
| May 26, 2026 | 5.34 | 5.34 | 5.18 | 5.23 | 5.09 | -2.24% | 5,020,134 |
| May 22, 2026 | 5.41 | 5.44 | 5.28 | 5.35 | 5.20 | 0.56% | 3,752,503 |
| May 21, 2026 | 5.32 | 5.35 | 5.27 | 5.32 | 5.17 | 0.57% | 3,442,083 |
| May 20, 2026 | 5.37 | 5.38 | 5.28 | 5.29 | 5.15 | -1.12% | 2,352,000 |
| May 19, 2026 | 5.39 | 5.43 | 5.33 | 5.35 | 5.20 | -0.56% | 3,100,388 |
| May 18, 2026 | 5.59 | 5.59 | 5.36 | 5.38 | 5.23 | -3.76% | 4,408,001 |
| May 15, 2026 | 5.62 | 5.62 | 5.46 | 5.59 | 5.44 | 1.27% | 5,407,210 |
| May 14, 2026 | 5.54 | 5.57 | 5.47 | 5.52 | 5.37 | 0.36% | 3,543,924 |
| May 13, 2026 | 5.64 | 5.64 | 5.48 | 5.50 | 5.35 | -2.48% | 3,922,886 |
| May 12, 2026 | 5.64 | 5.66 | 5.58 | 5.64 | 5.49 | -0.18% | 2,535,102 |
| May 11, 2026 | 5.71 | 5.77 | 5.63 | 5.65 | 5.50 | -1.57% | 3,850,801 |
| May 8, 2026 | 5.76 | 5.87 | 5.72 | 5.74 | 5.58 | -0.17% | 3,811,204 |
| May 7, 2026 | 5.74 | 5.76 | 5.69 | 5.75 | 5.59 | 1.23% | 3,897,005 |
| May 6, 2026 | 5.71 | 5.72 | 5.63 | 5.68 | 5.52 | -0.53% | 6,036,409 |
| May 5, 2026 | 5.72 | 5.72 | 5.62 | 5.71 | 5.55 | -0.17% | 2,366,424 |
| May 4, 2026 | 5.55 | 5.78 | 5.55 | 5.72 | 5.56 | 4.00% | 8,166,000 |
| Apr 30, 2026 | 5.65 | 5.65 | 5.47 | 5.50 | 5.35 | -2.14% | 16,430,820 |
| Apr 29, 2026 | 5.77 | 5.77 | 5.58 | 5.62 | 5.47 | -0.71% | 5,878,765 |
| Apr 28, 2026 | 5.68 | 5.72 | 5.62 | 5.66 | 5.51 | - | 9,511,000 |
| Apr 27, 2026 | 5.66 | 5.78 | 5.64 | 5.66 | 5.51 | - | 7,705,079 |
| Apr 24, 2026 | 5.55 | 5.66 | 5.50 | 5.66 | 5.51 | 1.98% | 5,784,484 |
| Apr 23, 2026 | 5.56 | 5.58 | 5.46 | 5.55 | 5.40 | -0.54% | 6,969,693 |
| Apr 22, 2026 | 5.60 | 5.60 | 5.52 | 5.58 | 5.43 | -0.36% | 3,223,000 |
| Apr 21, 2026 | 5.61 | 5.62 | 5.53 | 5.60 | 5.45 | -0.18% | 3,426,412 |
| Apr 20, 2026 | 5.60 | 5.68 | 5.54 | 5.61 | 5.46 | 1.26% | 8,147,369 |
| Apr 17, 2026 | 5.62 | 5.64 | 5.47 | 5.54 | 5.39 | -1.25% | 3,386,000 |
| Apr 16, 2026 | 5.61 | 5.63 | 5.54 | 5.61 | 5.46 | 0.36% | 5,415,656 |
| Apr 15, 2026 | 5.60 | 5.60 | 5.52 | 5.59 | 5.44 | 1.08% | 3,922,220 |
| Apr 14, 2026 | 5.56 | 5.57 | 5.48 | 5.53 | 5.38 | - | 3,956,000 |
| Apr 13, 2026 | 5.50 | 5.57 | 5.46 | 5.53 | 5.38 | -0.72% | 3,622,001 |
| Apr 10, 2026 | 5.59 | 5.63 | 5.52 | 5.57 | 5.42 | 0.18% | 4,566,578 |
| Apr 9, 2026 | 5.60 | 5.60 | 5.54 | 5.56 | 5.41 | 0.36% | 2,751,025 |
| Apr 8, 2026 | 5.53 | 5.61 | 5.43 | 5.54 | 5.39 | 2.59% | 9,620,735 |
| Apr 2, 2026 | 5.55 | 5.62 | 5.37 | 5.40 | 5.25 | -2.35% | 3,470,853 |
| Apr 1, 2026 | 5.61 | 5.62 | 5.35 | 5.53 | 5.38 | 0.91% | 5,847,623 |
| Mar 31, 2026 | 5.62 | 5.70 | 5.47 | 5.48 | 5.33 | -1.44% | 5,018,181 |
| Mar 30, 2026 | 5.64 | 5.64 | 5.48 | 5.56 | 5.41 | -1.07% | 3,716,000 |
| Mar 27, 2026 | 5.60 | 5.71 | 5.60 | 5.62 | 5.47 | -0.35% | 4,277,959 |
| Mar 26, 2026 | 5.67 | 5.80 | 5.59 | 5.64 | 5.49 | -0.88% | 4,971,551 |
| Mar 25, 2026 | 5.71 | 5.77 | 5.64 | 5.69 | 5.53 | 0.89% | 2,326,000 |
| Mar 24, 2026 | 5.56 | 5.72 | 5.56 | 5.64 | 5.49 | 2.36% | 12,638,000 |
| Mar 23, 2026 | 5.55 | 5.58 | 5.43 | 5.51 | 5.36 | -2.13% | 7,633,584 |
| Mar 20, 2026 | 5.59 | 5.75 | 5.56 | 5.63 | 5.48 | - | 4,948,797 |
| Mar 19, 2026 | 5.74 | 5.74 | 5.59 | 5.63 | 5.48 | -2.09% | 6,002,000 |
| Mar 18, 2026 | 5.84 | 5.84 | 5.68 | 5.75 | 5.59 | 0.17% | 2,661,762 |
| Mar 17, 2026 | 5.82 | 5.84 | 5.73 | 5.74 | 5.58 | -0.86% | 4,336,150 |
| Mar 16, 2026 | 5.80 | 5.80 | 5.71 | 5.79 | 5.63 | 0.52% | 3,111,775 |
| Mar 13, 2026 | 5.90 | 5.92 | 5.75 | 5.76 | 5.60 | -2.21% | 3,999,000 |