First Pacific Co. Ltd. 0142
HKEX · Hong Kong SAR China · Miscellaneous
HKD 4.84+0.04 (+0.83%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 4.84 | +0.83% | HKD 4.82 | HKD 4.85 | HKD 4.78 | 1.88M |
| 2026-09-29 | HKD 4.80 | -1.13% | HKD 4.85 | HKD 4.85 | HKD 4.78 | 2.40M |
| 2026-09-28 | HKD 4.85 | +1.89% | HKD 4.77 | HKD 4.86 | HKD 4.77 | 3.92M |
| 2026-09-25 | HKD 4.76 | -0.10% | HKD 4.80 | HKD 4.80 | HKD 4.70 |
| 3.83M |
| 2026-09-24 | HKD 4.76 | -1.35% | HKD 4.83 | HKD 4.83 | HKD 4.72 | 2.68M |
| 2026-09-23 | HKD 4.83 | +0.73% | HKD 4.81 | HKD 4.86 | HKD 4.80 | 2.36M |
| 2026-09-22 | HKD 4.80 | -0.31% | HKD 4.85 | HKD 4.86 | HKD 4.78 | 4.41M |
| 2026-09-21 | HKD 4.81 | +0.63% | HKD 4.79 | HKD 4.83 | HKD 4.72 | 2.53M |
| 2026-09-18 | HKD 4.78 | -0.52% | HKD 4.80 | HKD 4.82 | HKD 4.75 | 4.75M |
| 2026-09-17 | HKD 4.80 | -0.31% | HKD 4.84 | HKD 4.84 | HKD 4.74 | 4.54M |
| 2026-09-16 | HKD 4.82 | +1.69% | HKD 4.78 | HKD 4.84 | HKD 4.74 | 2.74M |
| 2026-09-15 | HKD 4.74 | -3.36% | HKD 4.90 | HKD 4.95 | HKD 4.73 | 6.95M |
| 2026-09-14 | HKD 4.91 | -1.31% | HKD 5.00 | HKD 5.00 | HKD 4.90 | 3.52M |
| 2026-09-11 | HKD 4.97 | -0.90% | HKD 5.03 | HKD 5.03 | HKD 4.90 | 3.22M |
| 2026-09-10 | HKD 5.01 | +0.10% | HKD 5.05 | HKD 5.05 | HKD 4.95 | 2.41M |
| 2026-09-09 | HKD 5.01 | -0.20% | HKD 5.03 | HKD 5.05 | HKD 5.00 | 3.72M |
| 2026-09-08 | HKD 5.02 | -2.14% | HKD 5.03 | HKD 5.07 | HKD 4.96 | 3.46M |
| 2026-09-07 | HKD 5.13 | +0.69% | HKD 5.12 | HKD 5.14 | HKD 5.07 | 1.64M |
| 2026-09-04 | HKD 5.09 | +1.19% | HKD 5.10 | HKD 5.11 | HKD 5.05 | 2.76M |
| 2026-09-03 | HKD 5.03 | +1.21% | HKD 5.03 | HKD 5.08 | HKD 5.02 | 3.06M |
| 2026-09-02 | HKD 4.97 | -0.80% | HKD 5.03 | HKD 5.05 | HKD 4.93 | 4.27M |
| 2026-09-01 | HKD 5.01 | +0.70% | HKD 4.99 | HKD 5.03 | HKD 4.96 | 3.25M |
| 2026-08-31 | HKD 4.98 | -1.39% | HKD 5.05 | HKD 5.05 | HKD 4.93 | 4.03M |
| 2026-08-28 | HKD 5.05 | +0.50% | HKD 5.06 | HKD 5.07 | HKD 4.97 | 3.45M |
| 2026-08-27 | HKD 5.03 | -1.47% | HKD 5.10 | HKD 5.18 | HKD 4.98 | 4.31M |
| 2026-08-26 | HKD 5.10 | -1.45% | HKD 5.18 | HKD 5.20 | HKD 5.07 | 3.12M |
| 2026-08-25 | HKD 5.18 | -0.48% | HKD 5.20 | HKD 5.20 | HKD 5.15 | 1.52M |
| 2026-08-24 | HKD 5.20 | +0.29% | HKD 5.18 | HKD 5.20 | HKD 5.11 | 1.36M |
| 2026-08-21 | HKD 5.18 | +1.17% | HKD 5.18 | HKD 5.18 | HKD 5.13 | 1.59M |
| 2026-08-20 | HKD 5.13 | +1.89% | HKD 5.05 | HKD 5.18 | HKD 5.05 | 3.45M |
| 2026-08-19 | HKD 5.03 | -2.71% | HKD 5.16 | HKD 5.16 | HKD 5.03 | 3.25M |
| 2026-08-18 | HKD 5.17 | -0.67% | HKD 5.16 | HKD 5.19 | HKD 5.11 | 1.70M |
| 2026-08-17 | HKD 5.20 | -0.57% | HKD 5.29 | HKD 5.32 | HKD 5.20 | 1.82M |
| 2026-08-14 | HKD 5.24 | +0.38% | HKD 5.24 | HKD 5.26 | HKD 5.21 | 1.89M |
| 2026-08-13 | HKD 5.22 | -0.67% | HKD 5.36 | HKD 5.36 | HKD 5.19 | 5.39M |
| 2026-08-12 | HKD 5.25 | -1.59% | HKD 5.40 | HKD 5.40 | HKD 5.24 | 2.94M |
| 2026-08-11 | HKD 5.34 | +1.43% | HKD 5.30 | HKD 5.39 | HKD 5.29 | 4.22M |
| 2026-08-10 | HKD 5.26 | -0.75% | HKD 5.30 | HKD 5.30 | HKD 5.22 | 2.73M |
| 2026-08-07 | HKD 5.30 | -1.03% | HKD 5.38 | HKD 5.42 | HKD 5.25 | 2.43M |
| 2026-08-06 | HKD 5.36 | -0.74% | HKD 5.40 | HKD 5.41 | HKD 5.30 | 1.97M |
| 2026-08-05 | HKD 5.39 | +0.47% | HKD 5.37 | HKD 5.43 | HKD 5.32 | 2.72M |
| 2026-08-04 | HKD 5.37 | -1.65% | HKD 5.52 | HKD 5.52 | HKD 5.34 | 2.69M |
| 2026-08-03 | HKD 5.46 | -2.50% | HKD 5.61 | HKD 5.61 | HKD 5.36 | 4.20M |
| 2026-07-31 | HKD 5.60 | -0.36% | HKD 5.56 | HKD 5.62 | HKD 5.55 | 2.66M |
| 2026-07-30 | HKD 5.62 | +1.44% | HKD 5.56 | HKD 5.62 | HKD 5.54 | 5.96M |
| 2026-07-29 | HKD 5.54 | +0.54% | HKD 5.52 | HKD 5.61 | HKD 5.51 | 2.88M |
| 2026-07-28 | HKD 5.51 | +2.23% | HKD 5.44 | HKD 5.51 | HKD 5.41 | 4.14M |
| 2026-07-27 | HKD 5.39 | 0.00% | HKD 5.39 | HKD 5.45 | HKD 5.35 | 1.73M |
| 2026-07-24 | HKD 5.39 | -0.92% | HKD 5.40 | HKD 5.42 | HKD 5.33 | 2.03M |
| 2026-07-23 | HKD 5.44 | +1.87% | HKD 5.32 | HKD 5.46 | HKD 5.29 | 5.88M |
| 2026-07-22 | HKD 5.34 | -0.19% | HKD 5.32 | HKD 5.35 | HKD 5.29 | 1.89M |
| 2026-07-21 | HKD 5.35 | +1.13% | HKD 5.28 | HKD 5.40 | HKD 5.28 | 3.95M |
| 2026-07-20 | HKD 5.29 | +1.15% | HKD 5.29 | HKD 5.33 | HKD 5.15 | 3.29M |
| 2026-07-17 | HKD 5.23 | -0.38% | HKD 5.23 | HKD 5.34 | HKD 5.11 | 4.71M |
| 2026-07-16 | HKD 5.25 | +2.54% | HKD 5.12 | HKD 5.26 | HKD 5.10 | 4.75M |
| 2026-07-15 | HKD 5.12 | +0.79% | HKD 5.06 | HKD 5.12 | HKD 5.03 | 1.62M |
| 2026-07-14 | HKD 5.08 | +1.20% | HKD 5.07 | HKD 5.08 | HKD 4.97 | 2.62M |
| 2026-07-13 | HKD 5.02 | +0.60% | HKD 4.99 | HKD 5.07 | HKD 4.97 | 3.06M |
| 2026-07-10 | HKD 4.99 | -1.19% | HKD 5.04 | HKD 5.10 | HKD 4.97 | 3.48M |
| 2026-07-09 | HKD 5.05 | -0.39% | HKD 5.05 | HKD 5.08 | HKD 5.01 | 1.46M |
| 2026-07-08 | HKD 5.07 | 0.00% | HKD 5.08 | HKD 5.08 | HKD 5.00 | 2.08M |
| 2026-07-07 | HKD 5.07 | 0.00% | HKD 5.09 | HKD 5.11 | HKD 5.04 | 3.62M |
| 2026-07-06 | HKD 5.07 | +1.00% | HKD 5.05 | HKD 5.13 | HKD 5.00 | 2.81M |
| 2026-07-03 | HKD 5.02 | +2.66% | HKD 4.96 | HKD 5.03 | HKD 4.88 | 6.28M |
| 2026-07-02 | HKD 4.89 | +1.87% | HKD 4.91 | HKD 5.01 | HKD 4.83 | 4.52M |
| 2026-06-30 | HKD 4.80 | -2.44% | HKD 4.91 | HKD 4.91 | HKD 4.76 | 13.21M |
| 2026-06-29 | HKD 4.92 | +1.86% | HKD 4.83 | HKD 4.95 | HKD 4.76 | 11.60M |
| 2026-06-26 | HKD 4.83 | -1.43% | HKD 4.94 | HKD 4.94 | HKD 4.68 | 15.62M |
| 2026-06-25 | HKD 4.90 | 0.00% | HKD 4.98 | HKD 4.98 | HKD 4.85 | 3.80M |
| 2026-06-24 | HKD 4.90 | +0.20% | HKD 4.97 | HKD 4.97 | HKD 4.82 | 6.67M |
| 2026-06-23 | HKD 4.89 | +1.24% | HKD 4.87 | HKD 4.93 | HKD 4.85 | 9.30M |
| 2026-06-22 | HKD 4.83 | -3.40% | HKD 5.00 | HKD 5.00 | HKD 4.81 | 9.72M |
| 2026-06-18 | HKD 5.00 | -1.57% | HKD 5.08 | HKD 5.08 | HKD 4.95 | 9.93M |
| 2026-06-17 | HKD 5.08 | +0.20% | HKD 5.10 | HKD 5.10 | HKD 5.04 | 4.46M |
| 2026-06-16 | HKD 5.07 | -3.24% | HKD 5.25 | HKD 5.25 | HKD 5.06 | 3.42M |
| 2026-06-15 | HKD 5.24 | +0.77% | HKD 5.23 | HKD 5.27 | HKD 5.16 | 3.42M |
| 2026-06-12 | HKD 5.20 | +3.17% | HKD 5.10 | HKD 5.24 | HKD 5.10 | 5.62M |
| 2026-06-11 | HKD 5.04 | +2.65% | HKD 4.91 | HKD 5.10 | HKD 4.88 | 7.01M |
| 2026-06-10 | HKD 4.91 | -1.60% | HKD 5.00 | HKD 5.00 | HKD 4.85 | 9.64M |
| 2026-06-09 | HKD 4.99 | -1.38% | HKD 5.05 | HKD 5.06 | HKD 4.96 | 3.64M |
| 2026-06-08 | HKD 5.06 | -1.36% | HKD 5.13 | HKD 5.13 | HKD 5.01 | 4.36M |
| 2026-06-05 | HKD 5.13 | -0.19% | HKD 5.14 | HKD 5.17 | HKD 5.07 | 3.26M |
| 2026-06-04 | HKD 5.14 | 0.00% | HKD 5.12 | HKD 5.16 | HKD 5.10 | 3.90M |
| 2026-06-03 | HKD 5.14 | -0.96% | HKD 5.21 | HKD 5.25 | HKD 5.13 | 3.76M |
| 2026-06-02 | HKD 5.19 | +0.58% | HKD 5.17 | HKD 5.28 | HKD 5.16 | 5.50M |
| 2026-06-01 | HKD 5.16 | +0.98% | HKD 5.11 | HKD 5.25 | HKD 5.06 | 7.50M |
| 2026-05-29 | HKD 5.11 | +1.39% | HKD 5.02 | HKD 5.18 | HKD 5.02 | 4.93M |
| 2026-05-28 | HKD 5.04 | -1.56% | HKD 5.08 | HKD 5.20 | HKD 4.95 | 17.94M |
| 2026-05-27 | HKD 5.12 | -2.10% | HKD 5.23 | HKD 5.23 | HKD 5.09 | 11.22M |
| 2026-05-26 | HKD 5.23 | -2.24% | HKD 5.34 | HKD 5.34 | HKD 5.18 | 5.02M |