Want to see HK:0142 full AI Analyst Report?
First Pacific Co (0142) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.65 | 4.78 | 4.63 | 4.77 | 4.77 | +2.47% | 2,514,653 | 0.68 |
| Oct 29, 2026 | 4.63 | 4.72 | 4.62 | 4.65 | 4.65 | +0.87% | 3,154,448 | 0.85 |
| Oct 28, 2026 | 4.63 | 4.69 | 4.59 | 4.61 | 4.61 | -0.43% | 5,739,650 | 1.56 |
| Oct 27, 2026 | 4.79 | 4.82 | 4.60 | 4.63 | 4.63 | -3.04% | 7,116,868 | 1.94 |
| Oct 26, 2026 | 4.68 | 4.81 | 4.68 | 4.78 | 4.78 | +2.25% | 11,726,500 | 3.33 |
| Oct 23, 2026 | 4.55 | 4.71 | 4.55 | 4.67 | 4.67 | +1.08% | 3,192,901 | 0.90 |
| Oct 22, 2026 | 4.63 | 4.64 | 4.55 | 4.62 | 4.62 | -0.65% | 5,838,000 | 1.68 |
| Oct 21, 2026 | 4.62 | 4.69 | 4.58 | 4.65 | 4.65 | +0.76% | 3,146,425 | 0.91 |
| Oct 20, 2026 | 4.78 | 4.81 | 4.60 | 4.62 | 4.62 | -5.04% | 7,286,000 | 2.12 |
| Oct 19, 2026 | 4.86 | 4.89 | 4.77 | 4.86 | 4.86 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 4.89 | 4.89 | 4.77 | 4.86 | 4.86 | -0.31% | 6,671,873 | 1.95 |
| Oct 15, 2026 | 5.00 | 5.00 | 4.86 | 4.88 | 4.88 | -1.32% | 5,914,250 | 1.75 |
| Oct 14, 2026 | 5.04 | 5.04 | 4.89 | 4.94 | 4.94 | -0.90% | 4,942,000 | 1.47 |
| Oct 13, 2026 | 5.00 | 5.06 | 4.97 | 4.99 | 4.99 | +0.00% | 6,788,000 | 2.03 |
| Oct 12, 2026 | 4.90 | 5.00 | 4.90 | 4.99 | 4.99 | +1.84% | 5,928,000 | 1.81 |
| Oct 09, 2026 | 4.78 | 4.90 | 4.77 | 4.90 | 4.90 | +2.51% | 2,576,500 | 0.79 |
| Oct 08, 2026 | 4.79 | 4.84 | 4.75 | 4.78 | 4.78 | -0.10% | 3,997,614 | 1.23 |
| Oct 07, 2026 | 4.76 | 4.79 | 4.73 | 4.78 | 4.78 | +0.53% | 7,382,929 | 2.31 |
| Oct 06, 2026 | 4.75 | 4.76 | 4.71 | 4.76 | 4.76 | -0.52% | 4,452,704 | 1.41 |
| Oct 05, 2026 | 4.80 | 4.81 | 4.72 | 4.78 | 4.78 | -0.10% | 3,370,704 | 1.08 |
| Oct 02, 2026 | 4.85 | 4.85 | 4.72 | 4.79 | 4.79 | -1.03% | 3,734,002 | 1.20 |
| Oct 01, 2026 | 4.84 | 4.85 | 4.78 | 4.84 | 4.84 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 4.82 | 4.85 | 4.78 | 4.84 | 4.84 | +0.83% | 1,878,000 | 0.58 |
| Sep 29, 2026 | 4.85 | 4.85 | 4.79 | 4.80 | 4.80 | -1.13% | 2,397,545 | 0.73 |
| Sep 28, 2026 | 4.77 | 4.87 | 4.77 | 4.85 | 4.85 | +1.89% | 3,924,071 | 1.22 |
| Sep 25, 2026 | 4.80 | 4.80 | 4.70 | 4.76 | 4.76 | -0.10% | 3,828,328 | 1.14 |
| Sep 24, 2026 | 4.83 | 4.83 | 4.73 | 4.77 | 4.77 | -1.35% | 2,680,440 | 0.77 |
| Sep 23, 2026 | 4.81 | 4.86 | 4.81 | 4.83 | 4.83 | +0.73% | 2,360,550 | 0.64 |
| Sep 22, 2026 | 4.87 | 4.87 | 4.78 | 4.80 | 4.80 | -0.31% | 4,412,800 | 1.19 |
| Sep 21, 2026 | 4.79 | 4.83 | 4.73 | 4.81 | 4.81 | +0.63% | 2,525,844 | 0.67 |
| Sep 18, 2026 | 4.80 | 4.82 | 4.75 | 4.78 | 4.78 | -0.52% | 4,748,000 | 1.24 |
| Sep 17, 2026 | 4.84 | 4.84 | 4.74 | 4.81 | 4.81 | -0.31% | 4,542,577 | 1.16 |
| Sep 16, 2026 | 4.78 | 4.85 | 4.75 | 4.82 | 4.82 | +1.69% | 2,741,644 | 0.71 |
| Sep 15, 2026 | 4.90 | 4.95 | 4.73 | 4.74 | 4.74 | -3.36% | 6,947,000 | 1.77 |
| Sep 14, 2026 | 5.00 | 5.00 | 4.90 | 4.91 | 4.91 | -1.31% | 3,516,405 | 0.89 |
| Sep 11, 2026 | 5.04 | 5.04 | 4.90 | 4.97 | 4.97 | -0.90% | 3,224,858 | 0.82 |
| Sep 10, 2026 | 5.05 | 5.05 | 4.96 | 5.02 | 5.02 | +0.10% | 2,412,623 | 0.61 |
| Sep 09, 2026 | 5.03 | 5.05 | 5.00 | 5.01 | 5.01 | -0.20% | 3,722,000 | 0.93 |
| Sep 08, 2026 | 5.04 | 5.07 | 4.96 | 5.02 | 5.02 | +0.40% | 3,458,601 | 0.85 |
| Sep 07, 2026 | 5.12 | 5.14 | 5.07 | 5.13 | 5.00 | +0.70% | 1,639,933 | 0.39 |
| Sep 04, 2026 | 5.10 | 5.12 | 5.05 | 5.10 | 4.97 | +1.18% | 2,755,000 | 0.66 |
| Sep 03, 2026 | 5.03 | 5.08 | 5.02 | 5.04 | 4.91 | +1.22% | 3,058,000 | 0.73 |
| Sep 02, 2026 | 5.03 | 5.05 | 4.93 | 4.98 | 4.85 | -0.80% | 4,273,000 | 1.02 |
| Sep 01, 2026 | 4.99 | 5.04 | 4.96 | 5.02 | 4.89 | +0.70% | 3,254,264 | 0.77 |
| Aug 31, 2026 | 5.05 | 5.05 | 4.93 | 4.98 | 4.85 | -1.40% | 4,032,000 | 0.96 |
| Aug 28, 2026 | 5.06 | 5.08 | 4.97 | 5.05 | 4.92 | +0.51% | 3,453,325 | 0.82 |
| Aug 27, 2026 | 5.10 | 5.18 | 4.98 | 5.03 | 4.90 | -1.47% | 4,306,000 | 1.01 |
| Aug 26, 2026 | 5.18 | 5.20 | 5.07 | 5.10 | 4.97 | -1.45% | 3,118,000 | 0.72 |
| Aug 25, 2026 | 5.20 | 5.21 | 5.15 | 5.18 | 5.04 | -0.49% | 1,521,531 | 0.33 |
| Aug 24, 2026 | 5.19 | 5.21 | 5.12 | 5.20 | 5.07 | +0.30% | 1,355,531 | 0.29 |