First Pacific Company Limited (HKG:0142)
Hong Kong
· Delayed Price · Currency is HKD 6.51
+0.06 (0.93%)
Sep 29, 2025, 4:08 PM HKT
First Pacific Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.37 | 6.54 | 6.36 | 6.45 | 6.45 | 1.26% | 8,449,236 |
| Sep 25, 2025 | 6.59 | 6.59 | 6.36 | 6.37 | 6.37 | -3.34% | 7,760,000 |
| Sep 24, 2025 | 6.34 | 6.61 | 6.34 | 6.59 | 6.59 | 2.49% | 5,804,000 |
| Sep 23, 2025 | 6.48 | 6.48 | 6.40 | 6.43 | 6.43 | - | 1,648,000 |
| Sep 22, 2025 | 6.52 | 6.52 | 6.34 | 6.43 | 6.43 | 0.31% | 3,280,146 |
| Sep 19, 2025 | 6.45 | 6.54 | 6.40 | 6.41 | 6.41 | -1.08% | 5,552,435 |
| Sep 18, 2025 | 6.50 | 6.56 | 6.42 | 6.48 | 6.48 | -0.31% | 4,896,000 |
| Sep 17, 2025 | 6.49 | 6.53 | 6.38 | 6.50 | 6.50 | 0.15% | 6,131,772 |
| Sep 16, 2025 | 6.49 | 6.59 | 6.40 | 6.49 | 6.49 | 0.31% | 3,836,000 |
| Sep 15, 2025 | 6.63 | 6.63 | 6.46 | 6.47 | 6.47 | -2.41% | 2,756,000 |
| Sep 12, 2025 | 6.74 | 6.85 | 6.59 | 6.63 | 6.63 | -1.19% | 4,432,100 |
| Sep 11, 2025 | 6.55 | 6.72 | 6.48 | 6.71 | 6.71 | 1.82% | 5,214,000 |
| Sep 10, 2025 | 6.65 | 6.68 | 6.56 | 6.59 | 6.59 | -0.90% | 4,115,171 |
| Sep 9, 2025 | 6.72 | 6.72 | 6.51 | 6.65 | 6.65 | -1.04% | 5,682,000 |
| Sep 8, 2025 | 6.55 | 6.75 | 6.55 | 6.72 | 6.59 | 1.97% | 4,988,000 |
| Sep 5, 2025 | 6.56 | 6.60 | 6.52 | 6.59 | 6.46 | -0.15% | 3,014,303 |
| Sep 4, 2025 | 6.74 | 6.74 | 6.17 | 6.60 | 6.47 | -1.64% | 5,317,230 |
| Sep 3, 2025 | 6.57 | 6.74 | 6.52 | 6.71 | 6.58 | 3.07% | 6,367,241 |
| Sep 2, 2025 | 6.50 | 6.64 | 6.48 | 6.51 | 6.38 | 0.15% | 4,120,050 |
| Sep 1, 2025 | 6.71 | 6.80 | 6.45 | 6.50 | 6.37 | -2.55% | 8,878,000 |
| Aug 29, 2025 | 6.52 | 6.99 | 6.46 | 6.67 | 6.54 | 2.46% | 9,842,000 |
| Aug 28, 2025 | 6.39 | 6.60 | 6.30 | 6.51 | 6.38 | 1.72% | 7,324,000 |
| Aug 27, 2025 | 6.32 | 6.41 | 6.30 | 6.40 | 6.28 | 0.95% | 3,838,125 |
| Aug 26, 2025 | 6.37 | 6.40 | 6.27 | 6.34 | 6.22 | -1.09% | 4,752,416 |
| Aug 25, 2025 | 6.44 | 6.45 | 6.37 | 6.41 | 6.29 | -0.47% | 2,924,134 |
| Aug 22, 2025 | 6.45 | 6.48 | 6.38 | 6.44 | 6.32 | -0.46% | 2,306,000 |
| Aug 21, 2025 | 6.40 | 6.53 | 6.40 | 6.47 | 6.34 | -0.15% | 2,112,305 |
| Aug 20, 2025 | 6.32 | 6.50 | 6.32 | 6.48 | 6.35 | 1.57% | 4,095,439 |
| Aug 19, 2025 | 6.33 | 6.40 | 6.26 | 6.38 | 6.26 | 0.79% | 4,095,890 |
| Aug 18, 2025 | 6.33 | 6.47 | 6.31 | 6.33 | 6.21 | -0.63% | 3,191,275 |
| Aug 15, 2025 | 6.45 | 6.47 | 6.31 | 6.37 | 6.25 | -1.70% | 4,948,015 |
| Aug 14, 2025 | 6.52 | 6.55 | 6.43 | 6.48 | 6.35 | -0.15% | 3,534,000 |
| Aug 13, 2025 | 6.49 | 6.54 | 6.46 | 6.49 | 6.36 | 0.15% | 2,286,000 |
| Aug 12, 2025 | 6.45 | 6.48 | 6.39 | 6.48 | 6.35 | 0.78% | 2,849,623 |
| Aug 11, 2025 | 6.41 | 6.47 | 6.38 | 6.43 | 6.31 | - | 5,166,000 |
| Aug 8, 2025 | 6.46 | 6.46 | 6.36 | 6.43 | 6.31 | -0.31% | 2,500,000 |
| Aug 7, 2025 | 6.35 | 6.48 | 6.28 | 6.45 | 6.33 | 2.22% | 4,062,588 |
| Aug 6, 2025 | 6.22 | 6.37 | 6.19 | 6.31 | 6.19 | 0.48% | 3,071,166 |
| Aug 5, 2025 | 6.27 | 6.32 | 6.19 | 6.28 | 6.16 | 0.16% | 3,690,017 |
| Aug 4, 2025 | 6.41 | 6.41 | 6.26 | 6.27 | 6.15 | -3.39% | 4,385,206 |
| Aug 1, 2025 | 6.29 | 6.66 | 6.29 | 6.49 | 6.36 | 4.85% | 11,038,390 |
| Jul 31, 2025 | 6.22 | 6.24 | 6.10 | 6.19 | 6.07 | -0.48% | 7,560,783 |
| Jul 30, 2025 | 6.21 | 6.26 | 6.15 | 6.22 | 6.10 | - | 2,256,900 |
| Jul 29, 2025 | 6.20 | 6.28 | 6.15 | 6.22 | 6.10 | -0.48% | 3,428,577 |
| Jul 28, 2025 | 6.40 | 6.40 | 6.22 | 6.25 | 6.13 | -1.73% | 3,156,000 |
| Jul 25, 2025 | 6.23 | 6.40 | 6.23 | 6.36 | 6.24 | 1.76% | 4,492,090 |
| Jul 24, 2025 | 6.15 | 6.30 | 6.12 | 6.25 | 6.13 | 1.63% | 3,934,000 |
| Jul 23, 2025 | 6.15 | 6.20 | 6.09 | 6.15 | 6.03 | - | 2,738,000 |
| Jul 22, 2025 | 6.10 | 6.20 | 6.08 | 6.15 | 6.03 | 1.15% | 5,984,674 |
| Jul 21, 2025 | 6.00 | 6.08 | 5.93 | 6.08 | 5.96 | 1.33% | 2,998,000 |