China Grand Pharmaceutical and Healthcare Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	4.500	4.540	4.350	4.450	3.899	1,638,500
2023-11-15	4.450	4.490	4.410	4.490	3.934	2,196,000
2023-11-14	4.460	4.460	4.290	4.400	3.855	1,698,500
2023-11-13	4.480	4.480	4.300	4.420	3.873	1,320,500
2023-11-10	4.400	4.430	4.310	4.390	3.846	1,512,000
2023-11-09	4.500	4.550	4.410	4.410	3.864	1,502,000
2023-11-08	4.480	4.570	4.440	4.500	3.943	1,256,296
2023-11-07	4.450	4.560	4.430	4.530	3.969	3,872,500
2023-11-06	4.280	4.540	4.280	4.500	3.943	5,448,500
2023-11-03	4.230	4.280	4.130	4.280	3.750	2,614,680
2023-11-02	4.210	4.270	4.100	4.150	3.636	2,963,500
2023-11-01	4.230	4.280	4.090	4.210	3.689	2,772,500
2023-10-31	4.290	4.310	4.200	4.210	3.689	1,923,500
2023-10-30	4.150	4.350	4.150	4.310	3.776	6,400,000
2023-10-27	4.000	4.150	3.980	4.100	3.592	3,408,666
2023-10-26	4.050	4.050	3.920	4.000	3.505	1,532,833
2023-10-25	4.030	4.070	3.990	4.000	3.505	1,003,500
2023-10-24	4.000	4.080	3.950	4.030	3.531	1,385,500
2023-10-20	4.000	4.050	3.960	4.000	3.505	1,135,500
2023-10-19	4.060	4.090	3.990	4.040	3.540	1,221,500
2023-10-18	4.160	4.160	4.010	4.020	3.522	1,586,000
2023-10-17	4.210	4.210	4.090	4.140	3.627	1,227,500
2023-10-16	4.150	4.240	4.110	4.180	3.662	1,458,500
2023-10-13	4.190	4.250	4.170	4.190	3.671	946,500
2023-10-12	4.140	4.230	4.140	4.170	3.654	1,018,500
2023-10-11	4.090	4.220	4.060	4.130	3.619	1,904,000
2023-10-10	4.190	4.190	4.040	4.070	3.566	1,249,500
2023-10-09	4.290	4.290	4.130	4.170	3.654	282,000
2023-10-06	4.060	4.230	4.050	4.210	3.689	948,500
2023-10-05	4.130	4.160	4.020	4.080	3.575	1,283,000
2023-10-04	4.100	4.140	4.070	4.130	3.619	387,500
2023-10-03	4.150	4.160	4.010	4.140	3.627	652,908
2023-09-29	4.170	4.200	4.110	4.200	3.680	909,500
2023-09-28	4.290	4.290	4.140	4.180	3.662	939,500
2023-09-27	4.270	4.290	4.210	4.250	3.724	987,500
2023-09-26	4.200	4.320	4.170	4.240	3.715	1,888,500
2023-09-25	4.140	4.190	4.100	4.170	3.654	1,327,000
2023-09-22	4.070	4.170	4.040	4.150	3.636	891,000
2023-09-21	4.090	4.130	4.020	4.050	3.548	654,500
2023-09-20	4.160	4.160	4.100	4.140	3.627	497,500
2023-09-19	4.040	4.160	4.000	4.150	3.636	23,103,561
2023-09-18	4.090	4.130	3.990	4.040	3.540	1,668,500
2023-09-15	4.020	4.130	3.950	4.090	3.584	2,152,526
2023-09-14	4.040	4.080	3.980	3.990	3.496	799,000
2023-09-13	4.120	4.120	4.010	4.040	3.540	998,500
2023-09-12	4.060	4.130	4.020	4.120	3.610	1,346,016
2023-09-11	3.900	4.070	3.900	4.020	3.522	41,762,000
2023-09-07	4.000	4.030	3.900	3.990	3.496	921,000
2023-09-06	4.000	4.010	3.900	3.980	3.487	2,455,500
2023-09-05	4.090	4.090	3.990	3.990	3.496	1,590,500
2023-09-04	4.060	4.130	4.030	4.070	3.566	1,227,500
2023-08-31	4.150	4.150	4.040	4.060	3.557	1,595,000
2023-08-30	4.230	4.230	4.090	4.120	3.610	1,262,500
2023-08-29	4.130	4.230	4.110	4.210	3.689	872,000
2023-08-28	4.250	4.260	4.090	4.130	3.619	690,500
2023-08-25	4.100	4.140	4.060	4.100	3.592	701,000
2023-08-24	4.160	4.180	4.090	4.100	3.592	2,848,500
2023-08-23	4.230	4.290	4.120	4.120	3.610	1,901,000
2023-08-22	4.340	4.380	4.180	4.310	3.776	2,004,500
2023-08-21	4.260	4.380	4.250	4.300	3.768	2,203,500

← NewerPage 13 of 21 · 1,229 trading daysOlder →

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.