First Pacific Company Limited (HKG:0142)
Hong Kong
· Delayed Price · Currency is HKD 6.32
0.00 (0.00%)
At close: Feb 27, 2026
First Pacific Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 6.39 | 6.39 | 6.31 | 6.32 | 6.32 | - | 2,582,000 |
| Feb 26, 2026 | 6.36 | 6.37 | 6.26 | 6.32 | 6.32 | -0.47% | 4,645,585 |
| Feb 25, 2026 | 6.52 | 6.52 | 6.31 | 6.35 | 6.35 | -1.40% | 4,301,269 |
| Feb 24, 2026 | 6.44 | 6.51 | 6.40 | 6.44 | 6.44 | -0.16% | 4,200,818 |
| Feb 23, 2026 | 6.42 | 6.55 | 6.37 | 6.45 | 6.45 | 0.62% | 3,770,000 |
| Feb 20, 2026 | 6.53 | 6.55 | 6.37 | 6.41 | 6.41 | -1.99% | 4,146,467 |
| Feb 16, 2026 | 6.58 | 6.61 | 6.43 | 6.54 | 6.54 | -0.76% | 1,562,000 |
| Feb 13, 2026 | 6.46 | 6.59 | 6.35 | 6.59 | 6.59 | 2.01% | 11,406,260 |
| Feb 12, 2026 | 6.51 | 6.51 | 6.37 | 6.46 | 6.46 | -0.62% | 3,714,300 |
| Feb 11, 2026 | 6.48 | 6.52 | 6.42 | 6.50 | 6.50 | 0.62% | 3,766,938 |
| Feb 10, 2026 | 6.39 | 6.46 | 6.34 | 6.46 | 6.46 | 1.10% | 4,523,667 |
| Feb 9, 2026 | 6.39 | 6.43 | 6.30 | 6.39 | 6.39 | 0.31% | 4,691,457 |
| Feb 6, 2026 | 6.33 | 6.37 | 6.27 | 6.37 | 6.37 | 0.63% | 2,918,803 |
| Feb 5, 2026 | 6.21 | 6.33 | 6.17 | 6.33 | 6.33 | 1.93% | 4,552,001 |
| Feb 4, 2026 | 6.20 | 6.28 | 6.16 | 6.21 | 6.21 | 0.65% | 2,696,000 |
| Feb 3, 2026 | 6.02 | 6.21 | 6.02 | 6.17 | 6.17 | 2.49% | 3,353,375 |
| Feb 2, 2026 | 6.10 | 6.12 | 5.91 | 6.02 | 6.02 | -1.31% | 7,316,003 |
| Jan 30, 2026 | 6.09 | 6.22 | 6.02 | 6.10 | 6.10 | 0.16% | 5,770,026 |
| Jan 29, 2026 | 6.26 | 6.28 | 6.09 | 6.09 | 6.09 | -2.56% | 9,188,908 |
| Jan 28, 2026 | 6.21 | 6.36 | 6.21 | 6.25 | 6.25 | 0.64% | 7,474,098 |
| Jan 27, 2026 | 6.15 | 6.21 | 6.13 | 6.21 | 6.21 | 0.98% | 4,127,603 |
| Jan 26, 2026 | 6.18 | 6.23 | 6.10 | 6.15 | 6.15 | 0.82% | 1,779,635 |
| Jan 23, 2026 | 6.15 | 6.18 | 6.08 | 6.10 | 6.10 | -1.13% | 2,443,043 |
| Jan 22, 2026 | 6.05 | 6.17 | 6.04 | 6.17 | 6.17 | 1.98% | 3,402,236 |
| Jan 21, 2026 | 6.03 | 6.05 | 5.98 | 6.05 | 6.05 | - | 2,588,634 |
| Jan 20, 2026 | 5.99 | 6.05 | 5.96 | 6.05 | 6.05 | 0.83% | 2,453,670 |
| Jan 19, 2026 | 6.05 | 6.09 | 5.94 | 6.00 | 6.00 | 0.50% | 2,916,000 |
| Jan 16, 2026 | 6.02 | 6.03 | 5.93 | 5.97 | 5.97 | -1.81% | 3,069,416 |
| Jan 15, 2026 | 6.02 | 6.08 | 6.00 | 6.08 | 6.08 | 2.36% | 3,334,242 |
| Jan 14, 2026 | 6.02 | 6.02 | 5.91 | 5.94 | 5.94 | -1.33% | 4,382,225 |
| Jan 13, 2026 | 5.92 | 6.04 | 5.92 | 6.02 | 6.02 | 1.69% | 4,224,532 |
| Jan 12, 2026 | 5.87 | 5.94 | 5.85 | 5.92 | 5.92 | 0.68% | 3,199,564 |
| Jan 9, 2026 | 5.90 | 5.94 | 5.85 | 5.88 | 5.88 | -0.34% | 5,456,581 |
| Jan 8, 2026 | 5.88 | 5.93 | 5.85 | 5.90 | 5.90 | 0.34% | 3,928,541 |
| Jan 7, 2026 | 5.95 | 5.98 | 5.85 | 5.88 | 5.88 | -1.18% | 3,812,015 |
| Jan 6, 2026 | 5.93 | 5.99 | 5.90 | 5.95 | 5.95 | 0.85% | 3,800,743 |
| Jan 5, 2026 | 5.98 | 5.99 | 5.87 | 5.90 | 5.90 | -1.17% | 2,331,095 |
| Jan 2, 2026 | 6.00 | 6.00 | 5.86 | 5.97 | 5.97 | 0.17% | 1,120,000 |
| Dec 31, 2025 | 6.00 | 6.00 | 5.90 | 5.96 | 5.96 | -0.33% | 1,824,000 |
| Dec 30, 2025 | 6.00 | 6.01 | 5.93 | 5.98 | 5.98 | -0.33% | 2,914,000 |
| Dec 29, 2025 | 6.07 | 6.12 | 5.97 | 6.00 | 6.00 | -1.15% | 2,456,001 |
| Dec 24, 2025 | 6.04 | 6.12 | 6.00 | 6.07 | 6.07 | 0.50% | 2,912,930 |
| Dec 23, 2025 | 5.95 | 6.07 | 5.90 | 6.04 | 6.04 | 1.85% | 4,111,931 |
| Dec 22, 2025 | 5.87 | 5.93 | 5.86 | 5.93 | 5.93 | 1.02% | 3,481,602 |
| Dec 19, 2025 | 5.81 | 5.92 | 5.81 | 5.87 | 5.87 | - | 7,148,823 |
| Dec 18, 2025 | 5.85 | 5.87 | 5.79 | 5.87 | 5.87 | - | 6,983,913 |
| Dec 17, 2025 | 5.85 | 5.89 | 5.77 | 5.87 | 5.87 | 0.69% | 5,085,375 |
| Dec 16, 2025 | 5.86 | 5.90 | 5.79 | 5.83 | 5.83 | -1.19% | 3,959,696 |
| Dec 15, 2025 | 5.80 | 5.93 | 5.76 | 5.90 | 5.89 | 1.55% | 7,880,837 |
| Dec 12, 2025 | 5.70 | 5.83 | 5.70 | 5.81 | 5.80 | 1.75% | 6,197,755 |
| Dec 11, 2025 | 5.84 | 5.86 | 5.65 | 5.71 | 5.70 | -2.23% | 10,412,090 |
| Dec 10, 2025 | 5.89 | 5.90 | 5.80 | 5.84 | 5.83 | -0.68% | 3,966,000 |
| Dec 9, 2025 | 6.10 | 6.10 | 5.85 | 5.88 | 5.87 | -3.13% | 8,871,935 |
| Dec 8, 2025 | 6.14 | 6.14 | 6.02 | 6.07 | 6.06 | -0.16% | 4,231,886 |
| Dec 5, 2025 | 6.17 | 6.18 | 6.05 | 6.08 | 6.07 | -2.25% | 5,705,145 |
| Dec 4, 2025 | 6.23 | 6.26 | 6.15 | 6.22 | 6.21 | -0.32% | 1,930,833 |
| Dec 3, 2025 | 6.29 | 6.29 | 6.15 | 6.24 | 6.23 | -0.16% | 6,707,973 |
| Dec 2, 2025 | 6.28 | 6.30 | 6.20 | 6.25 | 6.24 | 0.81% | 5,643,620 |
| Dec 1, 2025 | 6.30 | 6.35 | 6.14 | 6.20 | 6.19 | -0.96% | 4,283,200 |
| Nov 28, 2025 | 6.35 | 6.35 | 6.25 | 6.26 | 6.25 | -0.48% | 1,327,257 |
| Nov 27, 2025 | 6.29 | 6.34 | 6.27 | 6.29 | 6.28 | 0.16% | 974,000 |
| Nov 26, 2025 | 6.34 | 6.34 | 6.25 | 6.28 | 6.27 | -0.16% | 3,250,700 |
| Nov 25, 2025 | 6.24 | 6.32 | 6.24 | 6.29 | 6.28 | 0.80% | 1,889,571 |
| Nov 24, 2025 | 6.16 | 6.25 | 6.16 | 6.24 | 6.23 | 0.97% | 8,509,519 |
| Nov 21, 2025 | 6.26 | 6.28 | 6.12 | 6.18 | 6.17 | -2.37% | 3,702,653 |
| Nov 20, 2025 | 6.31 | 6.41 | 6.26 | 6.33 | 6.32 | 0.32% | 2,914,833 |
| Nov 19, 2025 | 6.37 | 6.42 | 6.27 | 6.31 | 6.30 | -1.10% | 2,373,580 |
| Nov 18, 2025 | 6.55 | 6.55 | 6.35 | 6.38 | 6.37 | -2.30% | 4,941,774 |
| Nov 17, 2025 | 6.63 | 6.63 | 6.46 | 6.53 | 6.52 | -1.66% | 3,458,039 |
| Nov 14, 2025 | 6.66 | 6.72 | 6.59 | 6.64 | 6.63 | -0.75% | 7,884,609 |
| Nov 13, 2025 | 6.69 | 6.73 | 6.64 | 6.69 | 6.68 | - | 4,347,133 |
| Nov 12, 2025 | 6.60 | 6.74 | 6.60 | 6.69 | 6.68 | 1.21% | 5,787,447 |
| Nov 11, 2025 | 6.56 | 6.65 | 6.53 | 6.61 | 6.60 | 1.07% | 4,164,988 |
| Nov 10, 2025 | 6.49 | 6.56 | 6.49 | 6.54 | 6.53 | 0.77% | 1,833,315 |
| Nov 7, 2025 | 6.38 | 6.51 | 6.34 | 6.49 | 6.48 | 1.41% | 2,348,531 |
| Nov 6, 2025 | 6.25 | 6.40 | 6.25 | 6.40 | 6.39 | 2.56% | 6,407,120 |
| Nov 5, 2025 | 6.20 | 6.24 | 6.08 | 6.24 | 6.23 | 0.32% | 5,203,702 |
| Nov 4, 2025 | 6.20 | 6.30 | 6.15 | 6.22 | 6.21 | -0.32% | 3,492,141 |
| Nov 3, 2025 | 6.25 | 6.31 | 6.08 | 6.24 | 6.23 | -0.48% | 5,723,000 |
| Oct 31, 2025 | 6.50 | 6.50 | 6.27 | 6.27 | 6.26 | -3.09% | 3,684,000 |
| Oct 30, 2025 | 6.46 | 6.52 | 6.44 | 6.47 | 6.46 | 0.62% | 4,731,151 |
| Oct 28, 2025 | 6.43 | 6.55 | 6.43 | 6.43 | 6.42 | - | 4,465,948 |
| Oct 27, 2025 | 6.25 | 6.46 | 6.23 | 6.43 | 6.42 | 3.21% | 5,549,844 |
| Oct 24, 2025 | 6.32 | 6.32 | 6.22 | 6.23 | 6.22 | -1.42% | 3,572,025 |
| Oct 23, 2025 | 6.32 | 6.36 | 6.29 | 6.32 | 6.31 | - | 2,400,193 |
| Oct 22, 2025 | 6.34 | 6.36 | 6.29 | 6.32 | 6.31 | -0.32% | 10,001,860 |
| Oct 21, 2025 | 6.41 | 6.47 | 6.33 | 6.34 | 6.33 | -0.47% | 3,246,030 |
| Oct 20, 2025 | 6.29 | 6.43 | 6.29 | 6.37 | 6.36 | 0.63% | 3,450,000 |
| Oct 17, 2025 | 6.30 | 6.41 | 6.21 | 6.33 | 6.32 | 0.48% | 4,451,374 |
| Oct 16, 2025 | 6.20 | 6.34 | 6.20 | 6.30 | 6.29 | 1.61% | 3,530,000 |
| Oct 15, 2025 | 6.10 | 6.24 | 6.10 | 6.20 | 6.19 | 0.98% | 2,972,999 |
| Oct 14, 2025 | 6.28 | 6.31 | 6.07 | 6.14 | 6.13 | -1.76% | 7,490,500 |
| Oct 13, 2025 | 6.20 | 6.26 | 6.10 | 6.25 | 6.24 | -1.11% | 5,202,090 |
| Oct 10, 2025 | 6.37 | 6.42 | 6.31 | 6.32 | 6.31 | -0.94% | 3,078,069 |
| Oct 9, 2025 | 6.39 | 6.40 | 6.31 | 6.38 | 6.37 | 0.79% | 6,625,553 |
| Oct 8, 2025 | 6.32 | 6.42 | 6.29 | 6.33 | 6.32 | 0.16% | 1,874,524 |
| Oct 6, 2025 | 6.36 | 6.39 | 6.29 | 6.32 | 6.31 | -1.25% | 2,324,000 |
| Oct 3, 2025 | 6.50 | 6.53 | 6.36 | 6.40 | 6.39 | -1.84% | 3,643,480 |
| Oct 2, 2025 | 6.60 | 6.70 | 6.48 | 6.52 | 6.51 | -0.15% | 3,104,839 |
| Sep 30, 2025 | 6.51 | 6.65 | 6.51 | 6.53 | 6.52 | 0.31% | 3,660,999 |