First Pacific Company Limited (HKG:0142)
Hong Kong
· Delayed Price · Currency is HKD 5.62
-0.04 (-0.71%)
Apr 29, 2026, 4:08 PM HKT
First Pacific Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.68 | 5.77 | 5.62 | 5.77 | - | 1.94% | - |
| Apr 28, 2026 | 5.68 | 5.72 | 5.62 | 5.66 | 5.66 | - | 9,511,000 |
| Apr 27, 2026 | 5.66 | 5.78 | 5.64 | 5.66 | 5.66 | - | 7,705,079 |
| Apr 24, 2026 | 5.55 | 5.66 | 5.50 | 5.66 | 5.66 | 1.98% | 5,784,484 |
| Apr 23, 2026 | 5.56 | 5.58 | 5.46 | 5.55 | 5.55 | -0.54% | 6,969,693 |
| Apr 22, 2026 | 5.60 | 5.60 | 5.52 | 5.58 | 5.58 | -0.36% | 3,223,000 |
| Apr 21, 2026 | 5.61 | 5.62 | 5.53 | 5.60 | 5.60 | -0.18% | 3,426,412 |
| Apr 20, 2026 | 5.60 | 5.68 | 5.54 | 5.61 | 5.61 | 1.26% | 8,147,369 |
| Apr 17, 2026 | 5.62 | 5.64 | 5.47 | 5.54 | 5.54 | -1.25% | 3,386,000 |
| Apr 16, 2026 | 5.61 | 5.63 | 5.54 | 5.61 | 5.61 | 0.36% | 5,415,656 |
| Apr 15, 2026 | 5.60 | 5.60 | 5.52 | 5.59 | 5.59 | 1.08% | 3,922,220 |
| Apr 14, 2026 | 5.56 | 5.57 | 5.48 | 5.53 | 5.53 | - | 3,956,000 |
| Apr 13, 2026 | 5.50 | 5.57 | 5.46 | 5.53 | 5.53 | -0.72% | 3,622,001 |
| Apr 10, 2026 | 5.59 | 5.63 | 5.52 | 5.57 | 5.57 | 0.18% | 4,566,578 |
| Apr 9, 2026 | 5.60 | 5.60 | 5.54 | 5.56 | 5.56 | 0.36% | 2,751,025 |
| Apr 8, 2026 | 5.53 | 5.61 | 5.43 | 5.54 | 5.54 | 2.59% | 9,620,735 |
| Apr 2, 2026 | 5.55 | 5.62 | 5.37 | 5.40 | 5.40 | -2.35% | 3,470,853 |
| Apr 1, 2026 | 5.61 | 5.62 | 5.35 | 5.53 | 5.53 | 0.91% | 5,847,623 |
| Mar 31, 2026 | 5.62 | 5.70 | 5.47 | 5.48 | 5.48 | -1.44% | 5,018,181 |
| Mar 30, 2026 | 5.64 | 5.64 | 5.48 | 5.56 | 5.56 | -1.07% | 3,716,000 |
| Mar 27, 2026 | 5.60 | 5.71 | 5.60 | 5.62 | 5.62 | -0.35% | 4,277,959 |
| Mar 26, 2026 | 5.67 | 5.80 | 5.59 | 5.64 | 5.64 | -0.88% | 4,971,551 |
| Mar 25, 2026 | 5.71 | 5.77 | 5.64 | 5.69 | 5.69 | 0.89% | 2,326,000 |
| Mar 24, 2026 | 5.56 | 5.72 | 5.56 | 5.64 | 5.64 | 2.36% | 12,638,000 |
| Mar 23, 2026 | 5.55 | 5.58 | 5.43 | 5.51 | 5.51 | -2.13% | 7,633,584 |
| Mar 20, 2026 | 5.59 | 5.75 | 5.56 | 5.63 | 5.63 | - | 4,948,797 |
| Mar 19, 2026 | 5.74 | 5.74 | 5.59 | 5.63 | 5.63 | -2.09% | 6,002,000 |
| Mar 18, 2026 | 5.84 | 5.84 | 5.68 | 5.75 | 5.75 | 0.17% | 2,661,762 |
| Mar 17, 2026 | 5.82 | 5.84 | 5.73 | 5.74 | 5.74 | -0.86% | 4,336,150 |
| Mar 16, 2026 | 5.80 | 5.80 | 5.71 | 5.79 | 5.79 | 0.52% | 3,111,775 |
| Mar 13, 2026 | 5.90 | 5.92 | 5.75 | 5.76 | 5.76 | -2.21% | 3,999,000 |
| Mar 12, 2026 | 6.05 | 6.17 | 5.87 | 5.89 | 5.89 | -2.97% | 4,012,600 |
| Mar 11, 2026 | 6.01 | 6.12 | 5.96 | 6.07 | 6.07 | 1.17% | 5,579,154 |
| Mar 10, 2026 | 6.00 | 6.06 | 5.97 | 6.00 | 6.00 | - | 2,449,575 |
| Mar 9, 2026 | 5.90 | 6.02 | 5.86 | 6.00 | 6.00 | -0.50% | 4,788,000 |
| Mar 6, 2026 | 6.02 | 6.04 | 5.96 | 6.03 | 6.03 | 0.50% | 4,114,290 |
| Mar 5, 2026 | 6.14 | 6.14 | 5.98 | 6.00 | 6.00 | -0.33% | 4,284,582 |
| Mar 4, 2026 | 6.17 | 6.17 | 5.98 | 6.02 | 6.02 | -2.59% | 4,893,189 |
| Mar 3, 2026 | 6.27 | 6.31 | 6.15 | 6.18 | 6.18 | -1.59% | 3,289,125 |
| Mar 2, 2026 | 6.30 | 6.31 | 6.18 | 6.28 | 6.28 | -0.63% | 2,595,096 |
| 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 |