tiprankstipranks
First Pacific Co Ltd (HK:0142)
:0142
Hong Kong Market
0142
First Pacific Co
RESEARCH TOOLSreports
Want to see HK:0142 full AI Analyst Report?

First Pacific Co (0142) Historical Prices

18 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 05, 2026
5.72
5.72
5.62
5.71
5.71
-0.17%
2,366,424
0.52
May 04, 2026
5.55
5.78
5.55
5.72
5.72
+4.00%
8,166,000
1.85
May 01, 2026
5.50
5.65
5.47
5.50
5.50
0.00%
0
0.00
Apr 30, 2026
5.65
5.65
5.47
5.50
5.50
-2.14%
16,430,820
3.79
Apr 29, 2026
5.77
5.77
5.58
5.62
5.62
-0.71%
5,878,765
1.36
Apr 28, 2026
5.68
5.72
5.62
5.66
5.66
0.00%
9,511,000
2.20
Apr 27, 2026
5.66
5.78
5.64
5.66
5.66
0.00%
7,705,079
1.78
Apr 24, 2026
5.55
5.66
5.50
5.66
5.66
+1.98%
5,784,484
1.35
Apr 23, 2026
5.56
5.58
5.46
5.55
5.55
-0.54%
6,969,693
1.65
Apr 22, 2026
5.60
5.60
5.52
5.58
5.58
-0.36%
3,223,000
0.77
Apr 21, 2026
5.61
5.62
5.53
5.60
5.60
-0.18%
3,426,412
0.82
Apr 20, 2026
5.60
5.68
5.54
5.61
5.61
+1.26%
8,147,369
1.98
Apr 17, 2026
5.62
5.64
5.47
5.54
5.54
-1.25%
3,386,000
0.83
Apr 16, 2026
5.61
5.63
5.54
5.61
5.61
+0.36%
5,415,656
1.33
Apr 15, 2026
5.60
5.60
5.52
5.59
5.59
+1.08%
3,922,220
0.97
Apr 14, 2026
5.56
5.57
5.48
5.53
5.53
0.00%
3,956,000
0.98
Apr 13, 2026
5.50
5.57
5.46
5.53
5.53
-0.72%
3,622,001
0.89
Apr 10, 2026
5.59
5.63
5.52
5.57
5.57
+0.18%
4,566,578
1.13
Apr 09, 2026
5.60
5.60
5.54
5.56
5.56
+0.36%
2,751,025
0.68
Apr 08, 2026
5.53
5.61
5.43
5.54
5.54
+2.59%
9,620,735
2.42
Apr 07, 2026
5.55
5.62
5.37
5.40
5.40
0.00%
0
0.00
Apr 06, 2026
5.55
5.62
5.37
5.40
5.40
0.00%
0
0.00
Apr 03, 2026
5.55
5.62
5.37
5.40
5.40
0.00%
0
0.00
Apr 02, 2026
5.55
5.62
5.37
5.40
5.40
-2.35%
3,470,853
0.84
Apr 01, 2026
5.61
5.62
5.35
5.53
5.53
+0.91%
5,847,623
1.44
Mar 31, 2026
5.62
5.70
5.47
5.48
5.48
-1.44%
5,018,181
1.26
Mar 30, 2026
5.64
5.64
5.48
5.56
5.56
-1.07%
3,716,000
0.94
Mar 27, 2026
5.60
5.71
5.60
5.62
5.62
-0.35%
4,277,959
1.09
Mar 26, 2026
5.67
5.80
5.59
5.64
5.64
-0.88%
4,971,551
1.27
Mar 25, 2026
5.71
5.77
5.64
5.69
5.69
+0.89%
2,326,000
0.60
Mar 24, 2026
5.56
5.72
5.56
5.64
5.64
+2.36%
12,638,000
3.45
Mar 23, 2026
5.55
5.58
5.43
5.51
5.51
-2.13%
7,633,584
2.13
Mar 20, 2026
5.59
5.75
5.56
5.63
5.63
0.00%
4,948,797
1.38
Mar 19, 2026
5.74
5.74
5.59
5.63
5.63
-2.09%
6,002,000
1.70
Mar 18, 2026
5.84
5.84
5.68
5.75
5.75
+0.17%
2,661,762
0.74
Mar 17, 2026
5.82
5.84
5.73
5.74
5.74
-0.86%
4,336,150
1.19
Mar 16, 2026
5.80
5.80
5.71
5.79
5.79
+0.52%
3,111,775
0.85
Mar 13, 2026
5.90
5.92
5.75
5.76
5.76
-2.21%
3,999,000
1.09
Mar 12, 2026
6.05
6.17
5.87
5.89
5.89
-2.97%
4,012,600
1.07
Mar 11, 2026
6.01
6.12
5.96
6.07
6.07
+1.17%
5,579,154
1.49
Mar 10, 2026
6.00
6.06
5.97
6.00
6.00
0.00%
2,449,575
0.63
Mar 09, 2026
5.90
6.02
5.86
6.00
6.00
-0.50%
4,788,000
1.24
Mar 06, 2026
6.02
6.04
5.96
6.03
6.03
+0.50%
4,114,290
1.04
Mar 05, 2026
6.14
6.14
5.98
6.00
6.00
-0.33%
4,284,582
1.09
Mar 04, 2026
6.17
6.17
5.98
6.02
6.02
-2.59%
4,893,189
1.24
Mar 03, 2026
6.27
6.31
6.15
6.18
6.18
-1.59%
3,289,125
0.84
Mar 02, 2026
6.30
6.31
6.18
6.28
6.28
-0.63%
2,595,096
0.65
Feb 27, 2026
6.39
6.39
6.31
6.32
6.32
0.00%
2,582,000
0.64
Feb 26, 2026
6.36
6.37
6.26
6.32
6.32
-0.47%
4,645,585
1.15
Feb 25, 2026
6.52
6.52
6.31
6.35
6.35
-1.40%
4,301,269
1.08
Rows:
50