HKEX · 0142 · stock
First Pacific Company Limited (0142) stock price history
Every HKEX trading session of First Pacific Company Limited from Jan 4, 2000 to Sep 28, 2026: 6,664 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
0142 adjusted close, 2000 to 2026
- HK$6.36
- All time high, 2025
- HK$6.39
- 52 week high, HK$4.56 low
- 6,664
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
0142 key facts
- First Pacific Company Limited (0142) closed at HK$4.85 on Sep 28, 2026 on HKEX.
- 0142's all time high close is HK$6.36, set on Sep 11, 2025; its all time low close is HK$0.3012 on Oct 16, 2002.
- 0142's 52 week range is HK$4.56 to HK$6.39.
- 0142 returned -20.7% over the year to Sep 28, 2026 and +138.5% over five years.
- Over ten years 0142 returned +51%, +4.2% a year compounded.
- 0142's deepest drawdown was -88.5% from Jan 4, 2000 to Oct 16, 2002.
- DataCedar holds 6,664 daily sessions of 0142 history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0142 price chart, 2000 to 2026
0142 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.5% |
| 3 months | +3.0% |
| 6 months | -9.0% |
| Year to date | -14.4% |
| 1 year | -20.7% |
| 3 years | +76.9% |
| 5 years | +138.5% |
| 10 years | +51.4% |
| Since Jan 4, 2000 | +85.6% |
| Compound annual growth, 26.7 years | +2.3% |
0142 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$6.36 on Sep 11, 2025
- All time low close
- HK$0.3012 on Oct 16, 2002
- 52 week high
- HK$6.39 on Nov 12, 2025
- 52 week low
- HK$4.56 on Jun 26, 2026
- Deepest drawdown
- -88.5% from Jan 4, 2000 to Oct 16, 2002, recovered Jun 1, 2007
- Best single session
- +22.7% on Jun 8, 2020
- Worst single session
- -20.6% on Oct 24, 2008
- Volatility, 1 year annualised
- 21.9%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2003, +143%
- Worst calendar year
- 2001, -58%
0142 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$5.69 | HK$6.25 | HK$4.56 | HK$4.85 | -14.0% | 819.9M | 182 |
| 2025 | HK$4.08 | HK$6.50 | HK$3.78 | HK$5.64 | +36.9% | 1.2B | 246 |
| 2024 | HK$2.65 | HK$4.42 | HK$2.51 | HK$4.12 | +55.6% | 1.2B | 246 |
| 2023 | HK$1.83 | HK$2.92 | HK$1.80 | HK$2.65 | +43.5% | 832.5M | 243 |
| 2022 | HK$2.13 | HK$2.68 | HK$1.65 | HK$1.85 | -13.1% | 881.1M | 246 |
| 2021 | HK$1.75 | HK$2.39 | HK$1.52 | HK$2.12 | +21.6% | 1.2B | 247 |
| 2020 | HK$1.71 | HK$1.98 | HK$0.7111 | HK$1.75 | +1.9% | 1.3B | 248 |
| 2019 | HK$1.89 | HK$2.23 | HK$1.68 | HK$1.71 | -8.8% | 1.1B | 246 |
| 2018 | HK$3.21 | HK$3.48 | HK$1.75 | HK$1.88 | -41.0% | 1.5B | 246 |
| 2017 | HK$3.21 | HK$3.81 | HK$3.09 | HK$3.18 | -0.0% | 659.7M | 247 |
| 2016 | HK$2.98 | HK$3.68 | HK$2.67 | HK$3.19 | +8.0% | 791.7M | 247 |
| 2015 | HK$4.26 | HK$4.49 | HK$2.62 | HK$2.95 | -30.8% | 1.1B | 247 |
| 2014 | HK$4.80 | HK$5.21 | HK$3.98 | HK$4.26 | -10.7% | 886.6M | 247 |
| 2013 | HK$4.48 | HK$6.33 | HK$4.12 | HK$4.77 | +7.5% | 1.5B | 245 |
| 2012 | HK$4.13 | HK$4.83 | HK$3.80 | HK$4.44 | +8.1% | 1.1B | 246 |
| 2011 | HK$3.45 | HK$4.82 | HK$2.94 | HK$4.10 | +18.9% | 1.6B | 246 |
| 2010 | HK$2.29 | HK$3.78 | HK$1.96 | HK$3.45 | +50.1% | 1.3B | 249 |
| 2009 | HK$1.21 | HK$2.60 | HK$1.08 | HK$2.30 | +90.4% | 1.3B | 249 |
| 2008 | HK$2.65 | HK$2.77 | HK$0.8663 | HK$1.21 | -54.6% | 1.2B | 247 |
| 2007 | HK$1.77 | HK$2.87 | HK$1.69 | HK$2.66 | +48.5% | 1.4B | 246 |
| 2006 | HK$1.31 | HK$1.80 | HK$1.19 | HK$1.79 | +36.8% | 1.1B | 247 |
| 2005 | HK$0.9058 | HK$1.31 | HK$0.9058 | HK$1.31 | +44.6% | 1.7B | 247 |
| 2004 | HK$0.7421 | HK$1.04 | HK$0.6548 | HK$0.9058 | +22.1% | 2.6B | 262 |
| 2003 | HK$0.3056 | HK$0.7465 | HK$0.3012 | HK$0.7421 | +142.9% | 5.7B | 261 |
| 2002 | HK$0.4191 | HK$0.7945 | HK$0.3012 | HK$0.3056 | -27.1% | 4.4B | 261 |
| 2001 | HK$0.9924 | HK$1.26 | HK$0.3143 | HK$0.4191 | -57.8% | 2.5B | 261 |
| 2000 | HK$2.53 | HK$2.70 | HK$0.6238 | HK$0.9924 | n/a | 1.6B | 259 |
0142 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$4.85 | -0.1% |
| August 2026 | HK$4.85 | -11.1% |
| July 2026 | HK$5.46 | +16.7% |
| June 2026 | HK$4.68 | -6.1% |
| May 2026 | HK$4.98 | -4.5% |
| April 2026 | HK$5.21 | +0.4% |
| March 2026 | HK$5.20 | -13.3% |
| February 2026 | HK$5.99 | +3.6% |
| January 2026 | HK$5.78 | +2.5% |
| December 2025 | HK$5.64 | -5.0% |
| November 2025 | HK$5.93 | -0.2% |
| October 2025 | HK$5.94 | -4.0% |
About the 0142 data
Daily bars. 6,664 sessions from Jan 4, 2000 to Sep 28, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/0142/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 0136 China Ruyi Holdings Limited
- 0137 Jinhui Holdings Company Limited
- 0138 CCT Fortis Holdings Limited
- 0139 Smart Fish Wealthlink Holdings Limited
- 0144 China Merchants Port Holdings Company Limited
- 0145 CCIAM Future Energy Limited
- 0146 Tai Ping Carpets International Limited
- 0147 International Business Settlement Holdings Limited
Common questions
0142 share price history
