First Pacific Company Limited (HKG:0142)
Hong Kong · Delayed Price · Currency is HKD 5.54
+0.03 (0.54%)
Jul 29, 2026, 4:08 PM HKT
First Pacific Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 5.00 | 5.00 | 4.85 | 4.91 | 4.91 | -1.60% | 9,639,525 |
| Jun 9, 2026 | 5.05 | 5.06 | 4.96 | 4.99 | 4.99 | -1.38% | 3,641,610 |
| Jun 8, 2026 | 5.13 | 5.13 | 5.01 | 5.06 | 5.06 | -1.36% | 4,364,551 |
| Jun 5, 2026 | 5.14 | 5.17 | 5.07 | 5.13 | 5.13 | -0.19% | 3,262,619 |
| Jun 4, 2026 | 5.12 | 5.16 | 5.10 | 5.14 | 5.14 | - | 3,898,000 |
| Jun 3, 2026 | 5.21 | 5.25 | 5.13 | 5.14 | 5.14 | -0.96% | 3,763,767 |
| Jun 2, 2026 | 5.17 | 5.28 | 5.16 | 5.19 | 5.19 | 0.58% | 5,501,400 |
| Jun 1, 2026 | 5.11 | 5.25 | 5.06 | 5.16 | 5.16 | 0.98% | 7,500,600 |
| May 29, 2026 | 5.02 | 5.18 | 5.02 | 5.11 | 5.11 | 1.39% | 4,929,274 |
| May 28, 2026 | 5.08 | 5.20 | 4.95 | 5.04 | 5.04 | 1.20% | 17,943,410 |
| 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 |