China Grand Pharmaceutical and Healthcare Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-14 | 3.300 | 3.390 | 3.170 | 3.390 | 2.970 | 2,157,500 |
| 2024-02-09 | 3.370 | 3.390 | 3.300 | 3.360 | 2.944 | 148,500 |
| 2024-02-08 | 3.380 | 3.450 | 3.360 | 3.410 | 2.988 | 1,847,000 |
| 2024-02-07 | 3.490 | 3.530 | 3.350 | 3.390 | 2.970 | 1,539,600 |
| 2024-02-06 | 3.380 | 3.470 | 3.280 | 3.450 | 3.023 | 3,087,512 |
| 2024-02-05 | 3.340 | 3.340 | 3.190 | 3.280 | 2.874 | 1,472,500 |
| 2024-02-02 | 3.390 | 3.440 | 3.280 | 3.330 | 2.918 | 3,220,500 |
| 2024-02-01 | 3.400 | 3.450 | 3.300 | 3.330 | 2.918 | 1,393,500 |
| 2024-01-31 | 3.480 | 3.480 | 3.320 | 3.370 | 2.953 | 1,475,000 |
| 2024-01-30 | 3.550 | 3.550 | 3.380 | 3.410 | 2.988 | 1,824,000 |
| 2024-01-29 | 3.570 | 3.610 | 3.480 | 3.550 | 3.110 | 1,239,500 |
| 2024-01-26 | 3.610 | 3.630 | 3.460 | 3.480 | 3.049 | 2,174,500 |
| 2024-01-25 | 3.540 | 3.610 | 3.480 | 3.590 | 3.145 | 1,138,000 |
| 2024-01-24 | 3.490 | 3.530 | 3.380 | 3.500 | 3.067 | 1,513,500 |
| 2024-01-23 | 3.420 | 3.460 | 3.370 | 3.450 | 3.023 | 1,830,000 |
| 2024-01-22 | 3.520 | 3.520 | 3.360 | 3.400 | 2.979 | 3,168,500 |
| 2024-01-19 | 3.650 | 3.670 | 3.510 | 3.520 | 3.084 | 2,073,000 |
| 2024-01-18 | 3.600 | 3.680 | 3.530 | 3.680 | 3.224 | 3,263,000 |
| 2024-01-17 | 3.730 | 3.730 | 3.570 | 3.620 | 3.172 | 2,775,000 |
| 2024-01-16 | 3.810 | 3.840 | 3.720 | 3.750 | 3.286 | 1,507,000 |
| 2024-01-15 | 3.840 | 3.870 | 3.770 | 3.820 | 3.347 | 2,157,000 |
| 2024-01-12 | 3.860 | 3.900 | 3.820 | 3.870 | 3.391 | 986,500 |
| 2024-01-11 | 3.860 | 3.950 | 3.850 | 3.860 | 3.382 | 1,403,000 |
| 2024-01-10 | 3.860 | 3.930 | 3.860 | 3.860 | 3.382 | 658,000 |
| 2024-01-09 | 3.890 | 3.970 | 3.870 | 3.890 | 3.408 | 1,043,000 |
| 2024-01-08 | 3.960 | 4.020 | 3.860 | 3.910 | 3.426 | 1,495,500 |
| 2024-01-05 | 4.010 | 4.020 | 3.910 | 3.960 | 3.470 | 1,824,774 |
| 2024-01-04 | 3.960 | 4.020 | 3.940 | 4.010 | 3.513 | 1,336,000 |
| 2024-01-03 | 4.000 | 4.060 | 3.980 | 3.990 | 3.496 | 585,000 |
| 2024-01-02 | 4.100 | 4.100 | 3.980 | 4.000 | 3.505 | 1,105,500 |
| 2023-12-29 | 4.070 | 4.140 | 4.020 | 4.090 | 3.584 | 2,047,000 |
| 2023-12-28 | 4.040 | 4.080 | 3.980 | 4.070 | 3.566 | 2,534,500 |
| 2023-12-27 | 3.870 | 4.020 | 3.860 | 3.990 | 3.496 | 1,837,500 |
| 2023-12-22 | 3.870 | 3.920 | 3.800 | 3.860 | 3.382 | 1,494,000 |
| 2023-12-21 | 3.930 | 3.930 | 3.810 | 3.870 | 3.391 | 1,837,500 |
| 2023-12-20 | 3.940 | 3.980 | 3.840 | 3.920 | 3.435 | 1,683,200 |
| 2023-12-19 | 3.980 | 3.980 | 3.840 | 3.910 | 3.426 | 994,000 |
| 2023-12-18 | 4.090 | 4.090 | 3.910 | 3.930 | 3.443 | 1,276,500 |
| 2023-12-15 | 4.110 | 4.150 | 4.050 | 4.070 | 3.566 | 1,206,500 |
| 2023-12-14 | 4.130 | 4.200 | 4.040 | 4.110 | 3.601 | 3,214,500 |
| 2023-12-13 | 4.100 | 4.100 | 4.010 | 4.100 | 3.592 | 1,940,000 |
| 2023-12-12 | 3.930 | 4.070 | 3.850 | 4.050 | 3.548 | 4,166,500 |
| 2023-12-11 | 3.930 | 3.950 | 3.790 | 3.910 | 3.426 | 4,692,500 |
| 2023-12-08 | 4.040 | 4.050 | 3.850 | 3.940 | 3.452 | 7,504,500 |
| 2023-12-07 | 4.110 | 4.110 | 3.990 | 4.020 | 3.522 | 4,519,000 |
| 2023-12-06 | 4.220 | 4.220 | 4.100 | 4.160 | 3.645 | 3,646,500 |
| 2023-12-05 | 4.340 | 4.340 | 4.170 | 4.200 | 3.680 | 2,998,000 |
| 2023-12-04 | 4.300 | 4.360 | 4.250 | 4.340 | 3.803 | 2,907,000 |
| 2023-12-01 | 4.510 | 4.510 | 4.270 | 4.310 | 3.776 | 1,734,000 |
| 2023-11-30 | 4.600 | 4.600 | 4.410 | 4.440 | 3.890 | 1,641,938 |
| 2023-11-29 | 4.550 | 4.630 | 4.440 | 4.520 | 3.960 | 1,768,100 |
| 2023-11-28 | 4.550 | 4.640 | 4.520 | 4.570 | 4.004 | 3,205,900 |
| 2023-11-27 | 4.620 | 4.650 | 4.500 | 4.540 | 3.978 | 1,603,500 |
| 2023-11-24 | 4.650 | 4.690 | 4.570 | 4.590 | 4.022 | 808,000 |
| 2023-11-23 | 4.550 | 4.650 | 4.500 | 4.650 | 4.074 | 2,890,500 |
| 2023-11-22 | 4.490 | 4.540 | 4.430 | 4.520 | 3.960 | 4,413,000 |
| 2023-11-21 | 4.530 | 4.530 | 4.400 | 4.450 | 3.899 | 3,580,500 |
| 2023-11-20 | 4.480 | 4.500 | 4.390 | 4.500 | 3.943 | 1,109,467 |
| 2023-11-17 | 4.460 | 4.470 | 4.330 | 4.440 | 3.890 | 1,433,500 |
| 2023-11-16 | 4.500 | 4.540 | 4.350 | 4.450 | 3.899 | 1,638,500 |
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.