China Grand Pharmaceutical and Healthcare Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 5.100 | 5.100 | 4.950 | 4.990 | 4.372 | 5,060,500 |
| 2024-05-13 | 5.020 | 5.090 | 4.950 | 5.060 | 4.433 | 3,391,300 |
| 2024-05-10 | 5.040 | 5.180 | 4.960 | 5.000 | 4.381 | 6,658,500 |
| 2024-05-09 | 4.810 | 5.040 | 4.780 | 4.970 | 4.355 | 8,304,420 |
| 2024-05-08 | 4.630 | 4.810 | 4.600 | 4.750 | 4.162 | 10,171,480 |
| 2024-05-07 | 4.500 | 4.650 | 4.460 | 4.610 | 4.039 | 5,116,000 |
| 2024-05-06 | 4.500 | 4.560 | 4.420 | 4.480 | 3.925 | 5,289,000 |
| 2024-05-03 | 4.500 | 4.580 | 4.480 | 4.540 | 3.978 | 1,138,700 |
| 2024-05-02 | 4.360 | 4.460 | 4.330 | 4.460 | 3.908 | 560,000 |
| 2024-04-30 | 4.440 | 4.440 | 4.280 | 4.340 | 3.803 | 3,930,000 |
| 2024-04-29 | 4.350 | 4.460 | 4.330 | 4.350 | 3.811 | 3,701,000 |
| 2024-04-26 | 4.280 | 4.340 | 4.190 | 4.320 | 3.785 | 5,759,000 |
| 2024-04-25 | 4.040 | 4.300 | 4.040 | 4.260 | 3.732 | 5,492,500 |
| 2024-04-24 | 3.930 | 4.100 | 3.930 | 4.050 | 3.548 | 1,701,500 |
| 2024-04-23 | 4.000 | 4.060 | 3.970 | 3.990 | 3.496 | 1,097,000 |
| 2024-04-22 | 3.960 | 4.040 | 3.950 | 3.990 | 3.496 | 4,152,000 |
| 2024-04-19 | 3.910 | 3.970 | 3.860 | 3.970 | 3.478 | 2,706,500 |
| 2024-04-18 | 3.940 | 4.000 | 3.900 | 3.930 | 3.443 | 1,964,000 |
| 2024-04-17 | 3.980 | 4.020 | 3.950 | 3.960 | 3.470 | 1,585,000 |
| 2024-04-16 | 3.990 | 4.030 | 3.950 | 3.970 | 3.478 | 3,061,500 |
| 2024-04-15 | 4.020 | 4.090 | 3.970 | 3.990 | 3.496 | 2,366,000 |
| 2024-04-12 | 4.130 | 4.130 | 4.080 | 4.100 | 3.592 | 1,735,500 |
| 2024-04-11 | 4.050 | 4.170 | 4.020 | 4.150 | 3.636 | 2,360,000 |
| 2024-04-10 | 4.030 | 4.150 | 4.030 | 4.080 | 3.575 | 3,733,000 |
| 2024-04-09 | 3.960 | 4.050 | 3.950 | 4.030 | 3.531 | 3,021,000 |
| 2024-04-08 | 3.940 | 4.010 | 3.890 | 4.010 | 3.513 | 3,825,500 |
| 2024-04-05 | 4.040 | 4.040 | 3.830 | 3.840 | 3.364 | 1,353,000 |
| 2024-04-03 | 4.110 | 4.120 | 4.010 | 4.070 | 3.566 | 3,232,500 |
| 2024-04-02 | 4.080 | 4.230 | 4.060 | 4.110 | 3.601 | 5,330,000 |
| 2024-03-28 | 4.180 | 4.260 | 4.080 | 4.110 | 3.601 | 2,625,000 |
| 2024-03-27 | 4.120 | 4.300 | 4.110 | 4.210 | 3.689 | 6,327,500 |
| 2024-03-26 | 4.000 | 4.280 | 3.990 | 4.120 | 3.610 | 7,556,000 |
| 2024-03-25 | 4.010 | 4.070 | 3.950 | 3.950 | 3.461 | 3,830,500 |
| 2024-03-22 | 4.060 | 4.100 | 3.910 | 4.050 | 3.548 | 5,498,000 |
| 2024-03-21 | 3.890 | 4.120 | 3.860 | 4.060 | 3.557 | 8,394,000 |
| 2024-03-20 | 3.700 | 3.870 | 3.610 | 3.850 | 3.373 | 10,437,500 |
| 2024-03-19 | 3.630 | 3.660 | 3.580 | 3.610 | 3.163 | 3,431,500 |
| 2024-03-18 | 3.590 | 3.670 | 3.560 | 3.650 | 3.198 | 2,790,500 |
| 2024-03-15 | 3.630 | 3.640 | 3.560 | 3.620 | 3.172 | 779,500 |
| 2024-03-14 | 3.640 | 3.750 | 3.580 | 3.630 | 3.180 | 2,381,500 |
| 2024-03-13 | 3.650 | 3.650 | 3.540 | 3.610 | 3.163 | 1,760,334 |
| 2024-03-12 | 3.470 | 3.640 | 3.470 | 3.640 | 3.189 | 3,799,000 |
| 2024-03-11 | 3.470 | 3.470 | 3.410 | 3.450 | 3.023 | 2,103,500 |
| 2024-03-08 | 3.410 | 3.500 | 3.410 | 3.440 | 3.014 | 2,115,000 |
| 2024-03-07 | 3.490 | 3.540 | 3.350 | 3.390 | 2.970 | 3,011,500 |
| 2024-03-06 | 3.390 | 3.500 | 3.360 | 3.480 | 3.049 | 4,094,000 |
| 2024-03-05 | 3.510 | 3.540 | 3.380 | 3.380 | 2.961 | 4,521,000 |
| 2024-03-04 | 3.530 | 3.600 | 3.500 | 3.550 | 3.110 | 3,065,000 |
| 2024-03-01 | 3.580 | 3.600 | 3.480 | 3.500 | 3.067 | 4,775,230 |
| 2024-02-29 | 3.630 | 3.710 | 3.560 | 3.590 | 3.145 | 5,085,230 |
| 2024-02-28 | 3.700 | 3.770 | 3.590 | 3.660 | 3.207 | 5,285,200 |
| 2024-02-27 | 3.620 | 3.710 | 3.570 | 3.710 | 3.251 | 2,353,100 |
| 2024-02-26 | 3.670 | 3.720 | 3.600 | 3.620 | 3.172 | 2,017,500 |
| 2024-02-23 | 3.650 | 3.680 | 3.600 | 3.650 | 3.198 | 1,484,500 |
| 2024-02-22 | 3.630 | 3.660 | 3.590 | 3.640 | 3.189 | 1,431,400 |
| 2024-02-21 | 3.530 | 3.650 | 3.510 | 3.620 | 3.172 | 2,346,500 |
| 2024-02-20 | 3.510 | 3.550 | 3.420 | 3.530 | 3.093 | 2,971,500 |
| 2024-02-19 | 3.500 | 3.530 | 3.450 | 3.520 | 3.084 | 1,234,000 |
| 2024-02-16 | 3.480 | 3.540 | 3.440 | 3.540 | 3.102 | 699,000 |
| 2024-02-15 | 3.390 | 3.490 | 3.360 | 3.460 | 3.032 | 1,193,000 |
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.