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
2023-08-18	4.290	4.380	4.250	4.320	3.785	1,937,500
2023-08-17	4.200	4.340	4.150	4.270	3.741	2,218,500
2023-08-16	4.200	4.250	4.170	4.220	3.697	1,217,500
2023-08-15	4.140	4.290	4.120	4.260	3.732	2,751,000
2023-08-14	4.280	4.330	4.110	4.200	3.680	2,889,500
2023-08-11	4.360	4.390	4.300	4.330	3.794	1,006,500
2023-08-10	4.460	4.460	4.280	4.350	3.811	1,870,000
2023-08-09	4.280	4.440	4.280	4.380	3.838	3,295,500
2023-08-08	4.150	4.310	4.140	4.260	3.732	3,884,500
2023-08-07	4.380	4.380	4.080	4.150	3.636	5,669,000
2023-08-04	4.430	4.430	4.260	4.360	3.820	3,410,500
2023-08-03	4.300	4.420	4.270	4.370	3.829	4,016,000
2023-08-02	4.450	4.450	4.270	4.320	3.785	2,836,500
2023-08-01	4.470	4.480	4.320	4.380	3.838	1,672,500
2023-07-31	4.500	4.550	4.360	4.430	3.881	3,354,000
2023-07-28	4.350	4.490	4.300	4.440	3.890	2,640,000
2023-07-27	4.360	4.410	4.300	4.400	3.855	2,051,500
2023-07-26	4.260	4.340	4.240	4.320	3.785	1,446,000
2023-07-25	4.300	4.330	4.210	4.290	3.759	1,168,500
2023-07-24	4.320	4.320	4.170	4.180	3.662	864,000
2023-07-21	4.180	4.300	4.170	4.270	3.741	1,741,000
2023-07-20	4.280	4.300	4.150	4.160	3.645	2,130,500
2023-07-19	4.280	4.290	4.210	4.290	3.759	1,862,500
2023-07-18	4.420	4.420	4.280	4.300	3.768	1,345,500
2023-07-14	4.420	4.420	4.330	4.360	3.820	1,015,500
2023-07-13	4.340	4.410	4.320	4.380	3.838	1,988,000
2023-07-12	4.340	4.380	4.310	4.330	3.794	717,000
2023-07-11	4.350	4.380	4.300	4.340	3.803	1,484,000
2023-07-10	4.350	4.380	4.300	4.340	3.803	1,026,500
2023-07-07	4.320	4.330	4.270	4.320	3.785	893,000
2023-07-06	4.400	4.400	4.300	4.320	3.785	1,737,500
2023-07-05	4.500	4.500	4.360	4.380	3.838	1,092,000
2023-07-04	4.390	4.530	4.350	4.490	3.934	1,882,000
2023-07-03	4.440	4.480	4.390	4.420	3.873	1,250,500
2023-06-30	4.300	4.480	4.300	4.420	3.873	1,813,800
2023-06-29	4.360	4.390	4.300	4.350	3.811	967,500
2023-06-28	4.400	4.400	4.300	4.360	3.820	1,794,500
2023-06-27	4.390	4.400	4.320	4.380	3.838	1,677,900
2023-06-26	4.300	4.410	4.210	4.390	3.846	2,174,500
2023-06-23	4.310	4.350	4.170	4.250	3.724	853,000
2023-06-21	4.410	4.440	4.350	4.430	3.881	2,077,500
2023-06-20	4.570	4.570	4.360	4.450	3.899	3,287,500
2023-06-19	4.550	4.610	4.490	4.590	4.022	1,656,500
2023-06-16	4.500	4.590	4.430	4.550	3.987	4,130,000
2023-06-15	4.520	4.520	4.400	4.490	3.934	1,136,500
2023-06-14	4.430	4.460	4.380	4.430	3.881	1,740,000
2023-06-13	4.500	4.530	4.400	4.520	3.960	2,084,500
2023-06-12	4.560	4.580	4.500	4.520	3.960	1,006,000
2023-06-09	4.560	4.640	4.510	4.590	4.022	1,734,000
2023-06-08	4.700	4.710	4.610	4.660	3.960	1,078,500
2023-06-07	4.620	4.730	4.610	4.690	3.986	1,701,000
2023-06-06	4.760	4.800	4.620	4.670	3.969	1,987,000
2023-06-05	4.840	4.840	4.660	4.740	4.028	2,618,500
2023-06-02	5.000	5.110	4.780	4.820	4.096	2,955,000
2023-06-01	5.120	5.120	4.880	5.020	4.266	2,500,200
2023-05-31	5.020	5.080	4.940	5.080	4.317	3,957,500
2023-05-30	4.750	5.100	4.750	5.020	4.266	5,122,500
2023-05-29	4.700	4.780	4.300	4.730	4.020	12,902,500
2023-05-25	4.910	4.910	4.720	4.830	4.105	2,083,000
2023-05-24	5.000	5.000	4.850	4.940	4.198	1,633,006

← NewerPage 14 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.