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
2022-08-26	4.300	4.410	4.280	4.320	3.671	2,686,500
2022-08-25	4.190	4.260	4.140	4.220	3.586	1,591,000
2022-08-24	4.220	4.260	4.120	4.160	3.535	2,471,000
2022-08-23	4.200	4.250	4.160	4.220	3.586	1,697,500
2022-08-22	4.160	4.260	4.120	4.210	3.578	1,559,500
2022-08-19	4.160	4.230	4.160	4.180	3.552	2,298,680
2022-08-18	4.180	4.240	4.170	4.200	3.569	1,883,045
2022-08-17	4.240	4.280	4.160	4.260	3.620	2,569,136
2022-08-16	4.340	4.370	4.190	4.240	3.603	3,568,000
2022-08-15	4.350	4.410	4.320	4.360	3.705	1,188,000
2022-08-12	4.370	4.400	4.300	4.350	3.697	1,537,352
2022-08-11	4.310	4.450	4.310	4.410	3.748	2,548,500
2022-08-10	4.370	4.400	4.270	4.320	3.671	2,015,000
2022-08-09	4.460	4.490	4.390	4.390	3.731	2,228,136
2022-08-08	4.310	4.550	4.310	4.440	3.773	3,705,500
2022-08-05	4.290	4.370	4.210	4.340	3.688	2,799,000
2022-08-04	4.150	4.250	4.120	4.230	3.595	1,629,500
2022-08-03	4.200	4.200	4.100	4.150	3.527	1,687,000
2022-08-02	4.300	4.300	4.010	4.090	3.476	4,116,000
2022-08-01	4.390	4.390	4.190	4.240	3.603	1,903,500
2022-07-29	4.500	4.500	4.290	4.340	3.688	2,778,000
2022-07-28	4.400	4.550	4.350	4.520	3.841	3,046,000
2022-07-27	4.270	4.420	4.270	4.400	3.739	2,115,000
2022-07-26	4.350	4.400	4.300	4.370	3.714	2,235,500
2022-07-25	4.350	4.350	4.250	4.320	3.671	2,576,000
2022-07-22	4.280	4.320	4.230	4.280	3.637	2,513,000
2022-07-21	4.210	4.310	4.180	4.220	3.586	3,780,000
2022-07-20	4.200	4.290	4.160	4.160	3.535	1,267,500
2022-07-19	4.220	4.250	4.130	4.180	3.552	3,449,000
2022-07-18	4.150	4.260	4.090	4.220	3.586	1,746,000
2022-07-15	4.380	4.380	4.140	4.150	3.527	2,604,500
2022-07-14	4.300	4.440	4.300	4.400	3.739	3,337,000
2022-07-13	4.520	4.520	4.250	4.300	3.654	4,914,000
2022-07-12	4.660	4.660	4.450	4.500	3.824	3,696,000
2022-07-11	4.700	4.700	4.530	4.620	3.926	3,199,500
2022-07-08	4.650	4.700	4.610	4.660	3.960	2,106,500
2022-07-07	4.660	4.660	4.540	4.620	3.926	4,351,419
2022-07-06	4.600	4.780	4.540	4.660	3.960	5,865,508
2022-07-05	4.660	4.770	4.540	4.590	3.901	5,214,741
2022-07-04	4.550	4.850	4.540	4.740	4.028	10,752,660
2022-06-30	4.390	4.580	4.370	4.540	3.858	7,643,500
2022-06-29	4.510	4.510	4.300	4.390	3.731	4,181,267
2022-06-28	4.580	4.620	4.480	4.510	3.833	5,819,500
2022-06-27	4.570	4.680	4.510	4.550	3.867	8,221,000
2022-06-24	4.450	4.560	4.430	4.560	3.875	7,911,000
2022-06-23	4.490	4.500	4.300	4.420	3.756	4,690,000
2022-06-22	4.480	4.530	4.350	4.390	3.731	4,143,502
2022-06-21	4.520	4.550	4.390	4.460	3.790	6,807,000
2022-06-20	4.630	4.640	4.420	4.470	3.799	8,490,000
2022-06-17	4.190	4.430	4.170	4.380	3.722	7,269,500
2022-06-16	4.250	4.320	4.140	4.170	3.544	3,634,500
2022-06-15	4.120	4.200	4.060	4.170	3.544	3,307,000
2022-06-14	4.050	4.070	3.990	4.070	3.459	2,079,978
2022-06-13	4.150	4.150	4.000	4.080	3.467	3,813,000
2022-06-10	4.180	4.260	4.120	4.230	3.595	3,625,000
2022-06-09	4.200	4.230	4.100	4.140	3.518	3,050,500
2022-06-08	4.090	4.210	4.090	4.160	3.535	5,796,230
2022-06-07	4.090	4.120	4.040	4.080	3.467	2,757,900
2022-06-06	4.040	4.150	4.020	4.090	3.476	3,221,000
2022-06-02	4.160	4.170	4.060	4.170	3.449	2,684,000

← NewerPage 18 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.