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
2023-02-22	4.580	4.650	4.530	4.600	3.909	1,293,500
2023-02-21	4.710	4.710	4.580	4.590	3.901	890,500
2023-02-20	4.600	4.720	4.520	4.720	4.011	1,185,500
2023-02-17	4.570	4.630	4.540	4.590	3.901	1,286,351
2023-02-16	4.760	4.760	4.530	4.550	3.867	1,492,500
2023-02-15	4.740	4.740	4.580	4.610	3.918	1,724,500
2023-02-14	4.760	4.830	4.670	4.680	3.977	2,153,300
2023-02-13	4.720	4.880	4.720	4.760	4.045	2,236,000
2023-02-10	4.910	4.960	4.790	4.830	4.105	1,570,094
2023-02-09	4.870	4.950	4.840	4.910	4.173	1,275,500
2023-02-08	4.880	4.930	4.790	4.870	4.139	1,702,500
2023-02-07	4.780	4.900	4.760	4.900	4.164	1,769,500
2023-02-06	4.960	4.990	4.740	4.800	4.079	5,992,000
2023-02-03	5.060	5.130	4.890	4.920	4.181	2,469,466
2023-02-02	5.000	5.190	5.000	5.030	4.275	5,593,500
2023-02-01	4.880	5.000	4.850	5.000	4.249	3,371,500
2023-01-31	4.890	4.920	4.790	4.880	4.147	2,219,500
2023-01-30	4.940	5.070	4.850	4.910	4.173	4,773,500
2023-01-27	4.770	4.900	4.730	4.900	4.164	914,000
2023-01-26	4.830	4.830	4.750	4.760	4.045	668,000
2023-01-20	4.930	4.930	4.750	4.760	4.045	1,027,800
2023-01-19	4.790	4.940	4.780	4.870	4.139	840,509
2023-01-18	4.800	4.850	4.720	4.790	4.071	2,171,000
2023-01-17	4.750	4.820	4.710	4.740	4.028	2,544,500
2023-01-16	4.710	4.880	4.700	4.830	4.105	6,566,000
2023-01-13	4.560	4.690	4.500	4.670	3.969	3,754,500
2023-01-12	4.490	4.620	4.440	4.490	3.816	2,755,500
2023-01-11	4.650	4.670	4.480	4.480	3.807	2,982,000
2023-01-10	4.770	4.770	4.580	4.580	3.892	2,884,500
2023-01-09	4.700	4.790	4.660	4.770	4.054	3,583,498
2023-01-06	4.650	4.650	4.510	4.600	3.909	3,591,500
2023-01-05	4.710	4.850	4.650	4.650	3.952	4,742,498
2023-01-04	4.730	4.740	4.610	4.630	3.935	2,233,948
2023-01-03	4.630	4.660	4.480	4.580	3.892	3,009,498
2022-12-30	4.780	4.800	4.570	4.600	3.909	6,798,500
2022-12-29	4.600	4.990	4.410	4.780	4.062	31,170,000
2022-12-28	4.170	4.220	4.120	4.190	3.561	1,947,000
2022-12-23	4.200	4.240	4.150	4.220	3.586	1,047,000
2022-12-22	4.160	4.290	4.140	4.150	3.527	2,384,000
2022-12-21	4.090	4.210	4.090	4.160	3.535	2,337,000
2022-12-20	4.210	4.220	4.070	4.070	3.459	2,078,000
2022-12-19	4.390	4.400	4.150	4.220	3.586	2,780,000
2022-12-16	4.330	4.390	4.270	4.360	3.705	1,128,000
2022-12-15	4.410	4.450	4.300	4.340	3.688	2,808,500
2022-12-14	4.410	4.470	4.400	4.450	3.782	1,578,004
2022-12-13	4.470	4.510	4.320	4.430	3.765	2,549,500
2022-12-12	4.520	4.540	4.400	4.430	3.765	3,303,305
2022-12-09	4.530	4.610	4.440	4.510	3.833	4,199,498
2022-12-08	4.270	4.560	4.230	4.550	3.867	7,367,998
2022-12-07	4.150	4.430	4.140	4.270	3.629	7,170,500
2022-12-06	4.230	4.290	4.090	4.150	3.527	4,497,000
2022-12-05	4.130	4.330	4.090	4.280	3.637	7,061,110
2022-12-02	4.010	4.140	3.980	4.070	3.459	6,074,805
2022-12-01	4.120	4.280	3.970	3.980	3.382	3,655,000
2022-11-30	4.040	4.110	3.970	4.110	3.493	3,917,500
2022-11-29	3.950	4.050	3.950	4.040	3.433	2,268,500
2022-11-28	3.810	3.950	3.740	3.950	3.357	3,840,000
2022-11-25	3.960	4.000	3.910	3.910	3.323	1,428,000
2022-11-24	4.000	4.030	3.970	3.990	3.391	1,182,000
2022-11-23	4.060	4.060	3.910	3.970	3.374	2,134,500

← NewerPage 16 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.