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
2023-05-23	5.050	5.090	4.970	4.990	4.241	1,964,000
2023-05-22	5.050	5.080	4.980	5.030	4.275	1,408,000
2023-05-19	5.010	5.120	4.950	5.070	4.309	1,777,500
2023-05-18	5.070	5.100	5.000	5.050	4.292	1,447,000
2023-05-17	5.080	5.080	4.950	5.050	4.292	2,357,500
2023-05-16	5.010	5.120	5.000	5.100	4.334	1,643,000
2023-05-15	4.940	5.120	4.940	5.090	4.326	1,278,000
2023-05-12	5.170	5.170	4.960	5.000	4.249	2,643,000
2023-05-11	5.210	5.220	5.070	5.150	4.377	1,794,500
2023-05-10	5.120	5.230	5.100	5.140	4.368	2,137,820
2023-05-09	5.310	5.310	5.060	5.090	4.326	3,026,500
2023-05-08	5.380	5.380	5.200	5.280	4.487	3,106,880
2023-05-05	5.400	5.400	5.280	5.340	4.538	2,338,500
2023-05-04	5.190	5.390	5.140	5.340	4.538	7,622,300
2023-05-03	5.050	5.220	5.020	5.190	4.411	1,546,600
2023-05-02	5.100	5.130	4.990	5.120	4.351	1,008,000
2023-04-28	5.190	5.190	5.020	5.100	4.334	3,882,500
2023-04-27	5.100	5.150	5.020	5.130	4.360	2,434,500
2023-04-26	4.820	5.130	4.790	5.100	4.334	6,123,500
2023-04-25	5.150	5.160	4.810	4.820	4.096	8,555,500
2023-04-24	4.930	5.220	4.930	5.150	4.377	8,009,113
2023-04-21	4.860	4.980	4.810	4.930	4.190	4,388,400
2023-04-20	4.860	4.990	4.770	4.860	4.130	3,869,000
2023-04-19	4.820	4.920	4.790	4.900	4.164	3,243,500
2023-04-18	4.790	4.840	4.700	4.810	4.088	2,858,900
2023-04-17	4.840	4.890	4.700	4.790	4.071	3,904,000
2023-04-14	4.920	4.950	4.790	4.840	4.113	3,296,000
2023-04-13	4.740	4.930	4.670	4.900	4.164	5,014,500
2023-04-12	4.710	4.780	4.650	4.750	4.037	3,902,000
2023-04-11	4.600	4.720	4.600	4.710	4.003	3,143,220
2023-04-06	4.550	4.650	4.490	4.640	3.943	1,851,000
2023-04-04	4.580	4.590	4.420	4.570	3.884	2,394,500
2023-04-03	4.460	4.540	4.400	4.480	3.807	1,930,500
2023-03-31	4.520	4.550	4.430	4.510	3.833	2,790,500
2023-03-30	4.600	4.600	4.440	4.520	3.841	1,693,000
2023-03-29	4.580	4.640	4.480	4.600	3.909	1,980,500
2023-03-28	4.660	4.680	4.520	4.580	3.892	3,469,500
2023-03-27	4.410	4.680	4.380	4.640	3.943	7,122,883
2023-03-24	4.400	4.510	4.340	4.410	3.748	3,123,975
2023-03-23	4.400	4.490	4.210	4.440	3.773	9,357,000
2023-03-22	4.370	4.440	4.240	4.240	3.603	2,392,500
2023-03-21	4.260	4.450	4.220	4.370	3.714	2,591,500
2023-03-20	4.400	4.400	4.200	4.260	3.620	2,729,000
2023-03-17	4.330	4.530	4.330	4.470	3.799	2,551,500
2023-03-16	4.200	4.430	4.200	4.330	3.680	2,263,500
2023-03-15	4.220	4.350	4.200	4.210	3.578	1,197,000
2023-03-14	4.270	4.350	4.140	4.220	3.586	1,543,500
2023-03-13	4.230	4.340	4.180	4.270	3.629	4,406,500
2023-03-10	4.230	4.240	4.170	4.190	3.561	2,053,500
2023-03-09	4.330	4.410	4.260	4.300	3.654	1,416,500
2023-03-08	4.400	4.410	4.310	4.360	3.705	1,144,500
2023-03-07	4.550	4.580	4.410	4.450	3.782	1,278,500
2023-03-06	4.610	4.610	4.500	4.550	3.867	1,089,000
2023-03-03	4.600	4.610	4.500	4.560	3.875	1,431,500
2023-03-02	4.580	4.630	4.460	4.520	3.841	3,268,500
2023-03-01	4.460	4.630	4.410	4.600	3.909	2,070,000
2023-02-28	4.440	4.500	4.380	4.460	3.790	1,456,000
2023-02-27	4.510	4.550	4.410	4.430	3.765	1,955,000
2023-02-24	4.600	4.610	4.510	4.550	3.867	1,464,500
2023-02-23	4.690	4.690	4.580	4.600	3.909	1,118,500

← NewerPage 15 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.