China Grand Pharmaceutical and Healthcare Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 4.500 | 4.590 | 4.490 | 4.520 | 4.177 | 1,754,000 |
| 2024-08-08 | 4.370 | 4.500 | 4.370 | 4.470 | 4.130 | 2,470,253 |
| 2024-08-07 | 4.380 | 4.420 | 4.350 | 4.380 | 4.047 | 1,477,500 |
| 2024-08-06 | 4.290 | 4.390 | 4.290 | 4.350 | 4.020 | 1,915,000 |
| 2024-08-05 | 4.370 | 4.400 | 4.230 | 4.300 | 3.973 | 2,723,000 |
| 2024-08-02 | 4.380 | 4.450 | 4.340 | 4.400 | 4.066 | 1,846,000 |
| 2024-08-01 | 4.460 | 4.470 | 4.330 | 4.400 | 4.066 | 2,560,500 |
| 2024-07-31 | 4.330 | 4.500 | 4.320 | 4.460 | 4.121 | 3,446,960 |
| 2024-07-30 | 4.400 | 4.430 | 4.300 | 4.360 | 4.029 | 2,066,500 |
| 2024-07-29 | 4.460 | 4.470 | 4.400 | 4.410 | 4.075 | 848,500 |
| 2024-07-26 | 4.450 | 4.480 | 4.380 | 4.450 | 4.112 | 998,500 |
| 2024-07-25 | 4.400 | 4.420 | 4.310 | 4.400 | 4.066 | 1,646,500 |
| 2024-07-24 | 4.580 | 4.580 | 4.420 | 4.450 | 4.112 | 753,500 |
| 2024-07-23 | 4.550 | 4.550 | 4.450 | 4.450 | 4.112 | 1,908,000 |
| 2024-07-22 | 4.460 | 4.580 | 4.460 | 4.550 | 4.204 | 1,212,000 |
| 2024-07-19 | 4.580 | 4.580 | 4.410 | 4.450 | 4.112 | 2,336,000 |
| 2024-07-18 | 4.580 | 4.620 | 4.510 | 4.520 | 4.177 | 1,870,000 |
| 2024-07-17 | 4.630 | 4.630 | 4.530 | 4.580 | 4.232 | 1,098,165 |
| 2024-07-16 | 4.700 | 4.700 | 4.510 | 4.580 | 4.232 | 2,657,000 |
| 2024-07-15 | 4.780 | 4.820 | 4.680 | 4.730 | 4.371 | 1,719,500 |
| 2024-07-12 | 4.860 | 4.930 | 4.760 | 4.810 | 4.445 | 2,463,500 |
| 2024-07-11 | 4.700 | 4.780 | 4.700 | 4.770 | 4.408 | 2,258,000 |
| 2024-07-10 | 4.710 | 4.750 | 4.650 | 4.690 | 4.334 | 1,342,500 |
| 2024-07-09 | 4.680 | 4.710 | 4.620 | 4.690 | 4.334 | 1,224,000 |
| 2024-07-08 | 4.790 | 4.800 | 4.650 | 4.720 | 4.361 | 1,732,000 |
| 2024-07-05 | 4.700 | 4.800 | 4.690 | 4.750 | 4.389 | 959,500 |
| 2024-07-04 | 4.780 | 4.810 | 4.700 | 4.730 | 4.371 | 664,000 |
| 2024-07-03 | 4.700 | 4.780 | 4.680 | 4.780 | 4.417 | 2,230,000 |
| 2024-07-02 | 4.640 | 4.740 | 4.640 | 4.670 | 4.315 | 2,460,405 |
| 2024-06-28 | 4.620 | 4.700 | 4.610 | 4.650 | 4.297 | 1,938,405 |
| 2024-06-27 | 4.730 | 4.730 | 4.580 | 4.660 | 4.306 | 4,382,500 |
| 2024-06-26 | 4.740 | 4.790 | 4.630 | 4.780 | 4.417 | 1,212,000 |
| 2024-06-25 | 4.730 | 4.800 | 4.700 | 4.740 | 4.380 | 2,116,500 |
| 2024-06-24 | 4.730 | 4.730 | 4.650 | 4.720 | 4.361 | 1,943,000 |
| 2024-06-21 | 4.780 | 4.780 | 4.710 | 4.770 | 4.408 | 4,768,500 |
| 2024-06-20 | 4.860 | 4.900 | 4.730 | 4.770 | 4.408 | 4,450,000 |
| 2024-06-19 | 4.910 | 4.970 | 4.840 | 4.870 | 4.500 | 2,083,000 |
| 2024-06-18 | 4.700 | 4.880 | 4.700 | 4.860 | 4.491 | 3,418,500 |
| 2024-06-17 | 4.820 | 4.820 | 4.690 | 4.760 | 4.398 | 3,704,500 |
| 2024-06-14 | 4.840 | 4.950 | 4.770 | 4.820 | 4.454 | 3,852,500 |
| 2024-06-13 | 4.830 | 4.890 | 4.700 | 4.830 | 4.463 | 5,285,000 |
| 2024-06-12 | 4.840 | 4.990 | 4.810 | 4.820 | 4.454 | 4,698,000 |
| 2024-06-11 | 4.900 | 4.930 | 4.770 | 4.820 | 4.454 | 5,154,300 |
| 2024-06-07 | 4.820 | 5.040 | 4.810 | 4.870 | 4.500 | 6,186,000 |
| 2024-06-06 | 4.810 | 4.920 | 4.700 | 4.820 | 4.454 | 6,300,000 |
| 2024-06-05 | 5.150 | 5.160 | 4.990 | 5.020 | 4.398 | 2,629,500 |
| 2024-06-04 | 5.050 | 5.180 | 5.050 | 5.160 | 4.521 | 3,369,500 |
| 2024-06-03 | 4.900 | 5.150 | 4.900 | 5.060 | 4.433 | 3,506,500 |
| 2024-05-31 | 5.020 | 5.120 | 4.930 | 4.930 | 4.320 | 5,583,500 |
| 2024-05-30 | 4.820 | 5.000 | 4.740 | 4.950 | 4.337 | 10,104,600 |
| 2024-05-29 | 4.870 | 4.900 | 4.770 | 4.860 | 4.258 | 3,285,500 |
| 2024-05-28 | 5.000 | 5.040 | 4.850 | 4.900 | 4.293 | 8,268,000 |
| 2024-05-27 | 4.880 | 5.020 | 4.850 | 4.980 | 4.363 | 9,734,300 |
| 2024-05-24 | 4.800 | 4.870 | 4.760 | 4.820 | 4.223 | 4,598,000 |
| 2024-05-23 | 4.860 | 4.900 | 4.700 | 4.810 | 4.214 | 8,085,000 |
| 2024-05-22 | 5.000 | 5.080 | 4.810 | 4.840 | 4.241 | 7,659,000 |
| 2024-05-21 | 5.120 | 5.130 | 4.980 | 5.020 | 4.398 | 3,419,000 |
| 2024-05-20 | 5.130 | 5.310 | 5.000 | 5.130 | 4.495 | 7,317,000 |
| 2024-05-17 | 5.050 | 5.190 | 5.030 | 5.120 | 4.486 | 4,711,000 |
| 2024-05-16 | 5.070 | 5.180 | 4.980 | 5.050 | 4.425 | 8,288,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 0.1690 HKD |
| 2025-04-14 | 0.2600 HKD |
| 2024-06-06 | 0.2600 HKD |
| 2023-06-09 | 0.1400 HKD |
| 2022-06-06 | 0.1100 HKD |
| 2021-06-08 | 0.1100 HKD |
| 2020-06-26 | 0.0960 HKD |
| 2019-06-12 | 0.0860 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.