First Pacific Co Ltd (HK:0142)
:0142
Time Period
1Y
Events
Historical Prices
Rows:
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
Feb 24, 2026
6.44
6.51
6.40
6.44
6.44
-0.16%
4,200,818
1.07
Feb 23, 2026
6.42
6.55
6.37
6.45
6.45
+0.62%
3,770,000
0.96
Feb 20, 2026
6.53
6.55
6.37
6.41
6.41
-1.99%
4,146,467
1.06
Feb 19, 2026
6.54
6.61
6.43
6.54
6.54
0.00%
0
0.00
Feb 18, 2026
6.54
6.61
6.43
6.54
6.54
0.00%
0
0.00
Feb 17, 2026
6.54
6.61
6.43
6.54
6.54
0.00%
0
0.00
Feb 16, 2026
6.58
6.61
6.43
6.54
6.54
-0.76%
1,562,000
0.38
Feb 13, 2026
6.46
6.59
6.35
6.59
6.59
+2.01%
11,406,260
2.82
Feb 12, 2026
6.51
6.51
6.37
6.46
6.46
0.00%
3,714,300
0.92
Feb 11, 2026
6.48
6.52
6.42
6.50
6.50
+0.62%
3,766,938
0.92
Feb 10, 2026
6.39
6.46
6.34
6.46
6.46
+1.10%
4,523,667
1.10
Feb 09, 2026
6.39
6.43
6.30
6.39
6.39
+0.31%
4,691,457
1.14
Feb 06, 2026
6.33
6.37
6.27
6.37
6.37
+0.63%
2,918,803
0.70
Feb 05, 2026
6.21
6.33
6.17
6.33
6.33
+1.93%
4,552,001
1.11
Feb 04, 2026
6.20
6.28
6.16
6.21
6.21
+0.65%
2,696,000
0.66
Feb 03, 2026
6.02
6.21
6.02
6.17
6.17
+2.49%
3,353,375
0.81
Feb 02, 2026
6.10
6.12
5.91
6.02
6.02
-1.31%
7,316,003
1.78
Jan 30, 2026
6.09
6.22
6.02
6.10
6.10
+0.16%
5,770,026
1.42
Jan 29, 2026
6.26
6.28
6.09
6.09
6.09
-2.56%
9,188,908
2.29
Jan 28, 2026
6.21
6.36
6.21
6.25
6.25
+0.64%
7,474,098
1.89
Jan 27, 2026
6.15
6.21
6.13
6.21
6.21
+0.98%
4,127,603
1.04
Jan 26, 2026
6.18
6.23
6.10
6.15
6.15
+0.82%
1,779,635
0.45
Jan 23, 2026
6.15
6.18
6.08
6.10
6.10
-1.13%
2,443,043
0.62
Rows: