Skip to main content
First Pacific Company Limited (HKG:0142)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
6.08
-0.14 (-2.25%)
At close: Dec 5, 2025

First Pacific Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.176.186.056.086.08-2.25%5,705,145
Dec 4, 20256.236.266.156.226.22-0.32%1,930,833
Dec 3, 20256.296.296.156.246.24-0.16%6,707,973
Dec 2, 20256.286.306.206.256.250.81%5,643,620
Dec 1, 20256.306.356.146.206.20-0.96%4,283,200
Nov 28, 20256.356.356.256.266.26-0.48%1,327,257
Nov 27, 20256.296.346.276.296.290.16%974,000
Nov 26, 20256.346.346.256.286.28-0.16%3,250,700
Nov 25, 20256.246.326.246.296.290.80%1,889,571
Nov 24, 20256.166.256.166.246.240.97%8,509,519
Nov 21, 20256.266.286.126.186.18-2.37%3,702,653
Nov 20, 20256.316.416.266.336.330.32%2,914,833
Nov 19, 20256.376.426.276.316.31-1.10%2,373,580
Nov 18, 20256.556.556.356.386.38-2.30%4,941,774
Nov 17, 20256.636.636.466.536.53-1.66%3,458,039
Nov 14, 20256.666.726.596.646.64-0.75%7,884,609
Nov 13, 20256.696.736.646.696.69-4,347,133
Nov 12, 20256.606.746.606.696.691.21%5,787,447
Nov 11, 20256.566.656.536.616.611.07%4,164,988
Nov 10, 20256.496.566.496.546.540.77%1,833,315
Nov 7, 20256.386.516.346.496.491.41%2,348,531
Nov 6, 20256.256.406.256.406.402.56%6,407,120
Nov 5, 20256.206.246.086.246.240.32%5,203,702
Nov 4, 20256.206.306.156.226.22-0.32%3,492,141
Nov 3, 20256.256.316.086.246.24-0.48%5,723,000
Oct 31, 20256.506.506.276.276.27-3.09%3,684,000
Oct 30, 20256.466.526.446.476.470.62%4,731,151
Oct 28, 20256.436.556.436.436.43-4,465,948
Oct 27, 20256.256.466.236.436.433.21%5,549,844
Oct 24, 20256.326.326.226.236.23-1.42%3,572,025
Oct 23, 20256.326.366.296.326.32-2,400,193
Oct 22, 20256.346.366.296.326.32-0.32%10,001,860
Oct 21, 20256.416.476.336.346.34-0.47%3,246,030
Oct 20, 20256.296.436.296.376.370.63%3,450,000
Oct 17, 20256.306.416.216.336.330.48%4,451,374
Oct 16, 20256.206.346.206.306.301.61%3,530,000
Oct 15, 20256.106.246.106.206.200.98%2,972,999
Oct 14, 20256.286.316.076.146.14-1.76%7,490,500
Oct 13, 20256.206.266.106.256.25-1.11%5,202,090
Oct 10, 20256.376.426.316.326.32-0.94%3,078,069
Oct 9, 20256.396.406.316.386.380.79%6,625,553
Oct 8, 20256.326.426.296.336.330.16%1,874,524
Oct 6, 20256.366.396.296.326.32-1.25%2,324,000
Oct 3, 20256.506.536.366.406.40-1.84%3,643,480
Oct 2, 20256.606.706.486.526.52-0.15%3,104,839
Sep 30, 20256.516.656.516.536.530.31%3,660,999
Sep 29, 20256.446.546.366.516.510.93%5,271,660
Sep 26, 20256.376.546.366.456.451.26%8,449,236
Sep 25, 20256.596.596.366.376.37-3.34%7,760,000
Sep 24, 20256.346.616.346.596.592.49%5,804,000
Sep 23, 20256.486.486.406.436.43-1,648,000
Sep 22, 20256.526.526.346.436.430.31%3,280,146
Sep 19, 20256.456.546.406.416.41-1.08%5,552,435
Sep 18, 20256.506.566.426.486.48-0.31%4,896,000
Sep 17, 20256.496.536.386.506.500.15%6,131,772
Sep 16, 20256.496.596.406.496.490.31%3,836,000
Sep 15, 20256.636.636.466.476.47-2.41%2,756,000
Sep 12, 20256.746.856.596.636.63-1.19%4,432,100
Sep 11, 20256.556.726.486.716.711.82%5,214,000
Sep 10, 20256.656.686.566.596.59-0.90%4,115,171
Sep 9, 20256.726.726.516.656.65-1.04%5,682,000
Sep 8, 20256.556.756.556.726.591.97%4,988,000
Sep 5, 20256.566.606.526.596.46-0.15%3,014,303
Sep 4, 20256.746.746.176.606.47-1.64%5,317,230
Sep 3, 20256.576.746.526.716.583.07%6,367,241
Sep 2, 20256.506.646.486.516.380.15%4,120,050
Sep 1, 20256.716.806.456.506.37-2.55%8,878,000
Aug 29, 20256.526.996.466.676.542.46%9,842,000
Aug 28, 20256.396.606.306.516.381.72%7,324,000
Aug 27, 20256.326.416.306.406.280.95%3,838,125
Aug 26, 20256.376.406.276.346.22-1.09%4,752,416
Aug 25, 20256.446.456.376.416.29-0.47%2,924,134
Aug 22, 20256.456.486.386.446.32-0.46%2,306,000
Aug 21, 20256.406.536.406.476.34-0.15%2,112,305
Aug 20, 20256.326.506.326.486.351.57%4,095,439
Aug 19, 20256.336.406.266.386.260.79%4,095,890
Aug 18, 20256.336.476.316.336.21-0.63%3,191,275
Aug 15, 20256.456.476.316.376.25-1.70%4,948,015
Aug 14, 20256.526.556.436.486.35-0.15%3,534,000
Aug 13, 20256.496.546.466.496.360.15%2,286,000
Aug 12, 20256.456.486.396.486.350.78%2,849,623
Aug 11, 20256.416.476.386.436.31-5,166,000
Aug 8, 20256.466.466.366.436.31-0.31%2,500,000
Aug 7, 20256.356.486.286.456.332.22%4,062,588
Aug 6, 20256.226.376.196.316.190.48%3,071,166
Aug 5, 20256.276.326.196.286.160.16%3,690,017
Aug 4, 20256.416.416.266.276.15-3.39%4,385,206
Aug 1, 20256.296.666.296.496.364.85%11,038,390
Jul 31, 20256.226.246.106.196.07-0.48%7,560,783
Jul 30, 20256.216.266.156.226.10-2,256,900
Jul 29, 20256.206.286.156.226.10-0.48%3,428,577
Jul 28, 20256.406.406.226.256.13-1.73%3,156,000
Jul 25, 20256.236.406.236.366.241.76%4,492,090
Jul 24, 20256.156.306.126.256.131.63%3,934,000
Jul 23, 20256.156.206.096.156.03-2,738,000
Jul 22, 20256.106.206.086.156.031.15%5,984,674
Jul 21, 20256.006.085.936.085.961.33%2,998,000
Jul 18, 20255.966.005.916.005.881.35%3,233,053
Jul 17, 20255.985.985.885.925.810.68%2,242,825
Jul 16, 20255.945.945.845.885.77-0.34%3,063,869