China Grand Pharmaceutical and Healthcare Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 4.050 | 4.090 | 3.910 | 4.020 | 3.416 | 3,197,201 |
| 2022-11-21 | 4.140 | 4.140 | 3.950 | 4.060 | 3.450 | 2,432,498 |
| 2022-11-18 | 4.040 | 4.130 | 4.040 | 4.090 | 3.476 | 2,387,000 |
| 2022-11-17 | 4.070 | 4.080 | 3.930 | 4.040 | 3.433 | 966,000 |
| 2022-11-16 | 4.150 | 4.150 | 4.040 | 4.070 | 3.459 | 1,801,000 |
| 2022-11-15 | 4.190 | 4.190 | 4.030 | 4.110 | 3.493 | 3,576,000 |
| 2022-11-14 | 3.980 | 4.120 | 3.900 | 4.080 | 3.467 | 6,709,600 |
| 2022-11-11 | 3.990 | 4.080 | 3.850 | 3.900 | 3.314 | 4,011,500 |
| 2022-11-10 | 3.760 | 3.890 | 3.760 | 3.820 | 3.246 | 2,081,400 |
| 2022-11-09 | 3.880 | 3.990 | 3.830 | 3.840 | 3.263 | 2,119,000 |
| 2022-11-08 | 3.940 | 3.970 | 3.850 | 3.900 | 3.314 | 1,008,500 |
| 2022-11-07 | 4.090 | 4.090 | 3.910 | 3.950 | 3.357 | 2,872,500 |
| 2022-11-04 | 3.810 | 4.020 | 3.810 | 3.930 | 3.340 | 4,926,500 |
| 2022-11-03 | 3.910 | 3.920 | 3.690 | 3.830 | 3.255 | 5,750,500 |
| 2022-11-02 | 3.540 | 3.870 | 3.540 | 3.800 | 3.229 | 6,982,000 |
| 2022-11-01 | 3.380 | 3.570 | 3.370 | 3.570 | 3.034 | 6,380,500 |
| 2022-10-31 | 3.430 | 3.450 | 3.310 | 3.360 | 2.855 | 3,185,000 |
| 2022-10-28 | 3.550 | 3.550 | 3.330 | 3.420 | 2.906 | 4,051,000 |
| 2022-10-27 | 3.680 | 3.690 | 3.520 | 3.560 | 3.025 | 2,400,500 |
| 2022-10-26 | 3.570 | 3.730 | 3.560 | 3.600 | 3.059 | 2,602,700 |
| 2022-10-25 | 3.650 | 3.700 | 3.560 | 3.560 | 3.025 | 2,347,500 |
| 2022-10-24 | 3.800 | 3.860 | 3.610 | 3.650 | 3.102 | 4,577,500 |
| 2022-10-21 | 3.800 | 3.910 | 3.790 | 3.870 | 3.289 | 2,821,500 |
| 2022-10-20 | 3.830 | 3.940 | 3.750 | 3.810 | 3.238 | 5,316,500 |
| 2022-10-19 | 4.020 | 4.020 | 3.830 | 3.870 | 3.289 | 3,246,000 |
| 2022-10-18 | 3.800 | 4.020 | 3.780 | 4.020 | 3.416 | 4,509,500 |
| 2022-10-17 | 3.720 | 3.840 | 3.720 | 3.820 | 3.246 | 4,653,500 |
| 2022-10-14 | 3.590 | 3.810 | 3.590 | 3.690 | 3.136 | 2,904,500 |
| 2022-10-13 | 3.550 | 3.730 | 3.520 | 3.560 | 3.025 | 1,531,603 |
| 2022-10-12 | 3.440 | 3.630 | 3.400 | 3.590 | 3.051 | 2,976,500 |
| 2022-10-11 | 3.500 | 3.540 | 3.400 | 3.500 | 2.974 | 3,758,500 |
| 2022-10-10 | 3.480 | 3.530 | 3.430 | 3.480 | 2.957 | 3,161,000 |
| 2022-10-07 | 3.600 | 3.600 | 3.520 | 3.570 | 3.034 | 790,500 |
| 2022-10-06 | 3.560 | 3.620 | 3.480 | 3.590 | 3.051 | 1,172,500 |
| 2022-10-05 | 3.470 | 3.610 | 3.470 | 3.570 | 3.034 | 1,628,500 |
| 2022-10-03 | 3.400 | 3.480 | 3.390 | 3.430 | 2.915 | 1,132,500 |
| 2022-09-30 | 3.470 | 3.480 | 3.280 | 3.390 | 2.881 | 5,036,500 |
| 2022-09-29 | 3.570 | 3.570 | 3.400 | 3.470 | 2.949 | 1,561,000 |
| 2022-09-28 | 3.580 | 3.620 | 3.480 | 3.520 | 2.991 | 1,492,100 |
| 2022-09-27 | 3.560 | 3.620 | 3.480 | 3.580 | 3.042 | 1,994,000 |
| 2022-09-26 | 3.540 | 3.630 | 3.490 | 3.560 | 3.025 | 3,280,480 |
| 2022-09-23 | 3.650 | 3.650 | 3.470 | 3.550 | 3.017 | 5,446,000 |
| 2022-09-22 | 3.630 | 3.700 | 3.550 | 3.620 | 3.076 | 3,844,500 |
| 2022-09-21 | 3.720 | 3.720 | 3.610 | 3.680 | 3.127 | 4,311,500 |
| 2022-09-20 | 3.820 | 3.900 | 3.740 | 3.780 | 3.212 | 3,761,500 |
| 2022-09-19 | 4.010 | 4.080 | 3.790 | 3.830 | 3.255 | 6,650,000 |
| 2022-09-16 | 4.110 | 4.200 | 4.010 | 4.080 | 3.467 | 3,986,000 |
| 2022-09-15 | 4.150 | 4.330 | 4.100 | 4.150 | 3.527 | 2,559,000 |
| 2022-09-14 | 4.140 | 4.180 | 4.100 | 4.140 | 3.518 | 2,106,363 |
| 2022-09-13 | 4.210 | 4.220 | 4.150 | 4.170 | 3.544 | 868,786 |
| 2022-09-09 | 4.170 | 4.280 | 4.130 | 4.190 | 3.561 | 2,234,000 |
| 2022-09-08 | 4.170 | 4.180 | 4.100 | 4.130 | 3.510 | 3,061,500 |
| 2022-09-07 | 4.120 | 4.220 | 4.120 | 4.190 | 3.561 | 916,500 |
| 2022-09-06 | 4.150 | 4.190 | 4.140 | 4.170 | 3.544 | 1,473,500 |
| 2022-09-05 | 4.190 | 4.210 | 4.120 | 4.140 | 3.518 | 1,720,500 |
| 2022-09-02 | 4.240 | 4.340 | 4.200 | 4.230 | 3.595 | 2,461,000 |
| 2022-09-01 | 4.150 | 4.320 | 4.120 | 4.270 | 3.629 | 2,081,000 |
| 2022-08-31 | 4.180 | 4.280 | 4.160 | 4.200 | 3.569 | 777,000 |
| 2022-08-30 | 4.240 | 4.250 | 4.190 | 4.220 | 3.586 | 1,635,500 |
| 2022-08-29 | 4.300 | 4.340 | 4.210 | 4.260 | 3.620 | 1,246,000 |
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.