China Grand Pharmaceutical and Healthcare Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 4.300 | 4.310 | 4.090 | 4.160 | 3.440 | 3,499,500 |
| 2022-05-31 | 4.400 | 4.400 | 4.270 | 4.300 | 3.556 | 4,655,500 |
| 2022-05-30 | 4.200 | 4.380 | 4.200 | 4.310 | 3.564 | 2,305,500 |
| 2022-05-27 | 4.200 | 4.240 | 4.120 | 4.130 | 3.415 | 1,760,000 |
| 2022-05-26 | 4.250 | 4.250 | 4.060 | 4.150 | 3.432 | 4,014,500 |
| 2022-05-25 | 4.260 | 4.310 | 4.170 | 4.210 | 3.482 | 2,984,000 |
| 2022-05-24 | 4.480 | 4.480 | 4.250 | 4.260 | 3.523 | 3,700,000 |
| 2022-05-23 | 4.570 | 4.600 | 4.470 | 4.490 | 3.713 | 1,291,500 |
| 2022-05-20 | 4.490 | 4.540 | 4.410 | 4.520 | 3.738 | 2,179,000 |
| 2022-05-19 | 4.500 | 4.510 | 4.350 | 4.420 | 3.655 | 3,398,600 |
| 2022-05-18 | 4.530 | 4.570 | 4.480 | 4.510 | 3.730 | 2,430,989 |
| 2022-05-17 | 4.530 | 4.590 | 4.480 | 4.540 | 3.755 | 1,887,500 |
| 2022-05-16 | 4.610 | 4.650 | 4.510 | 4.540 | 3.755 | 1,231,500 |
| 2022-05-13 | 4.590 | 4.660 | 4.580 | 4.610 | 3.812 | 877,000 |
| 2022-05-12 | 4.630 | 4.630 | 4.530 | 4.580 | 3.788 | 799,000 |
| 2022-05-11 | 4.560 | 4.730 | 4.530 | 4.620 | 3.821 | 1,895,623 |
| 2022-05-10 | 4.550 | 4.790 | 4.510 | 4.580 | 3.788 | 1,811,767 |
| 2022-05-06 | 4.640 | 4.690 | 4.550 | 4.570 | 3.779 | 1,682,500 |
| 2022-05-05 | 4.760 | 4.830 | 4.600 | 4.730 | 3.912 | 2,065,000 |
| 2022-05-04 | 4.700 | 4.730 | 4.640 | 4.700 | 3.887 | 330,157 |
| 2022-05-03 | 4.840 | 4.840 | 4.680 | 4.700 | 3.887 | 849,000 |
| 2022-04-29 | 4.730 | 4.890 | 4.700 | 4.850 | 4.011 | 1,358,500 |
| 2022-04-28 | 4.760 | 4.810 | 4.690 | 4.780 | 3.953 | 716,000 |
| 2022-04-27 | 4.710 | 4.740 | 4.520 | 4.710 | 3.895 | 3,529,500 |
| 2022-04-26 | 4.740 | 4.780 | 4.630 | 4.710 | 3.895 | 2,049,400 |
| 2022-04-25 | 4.920 | 4.950 | 4.580 | 4.670 | 3.862 | 4,180,500 |
| 2022-04-22 | 5.000 | 5.000 | 4.860 | 4.920 | 4.069 | 1,434,500 |
| 2022-04-21 | 5.120 | 5.120 | 4.960 | 5.010 | 4.143 | 2,739,500 |
| 2022-04-20 | 5.150 | 5.270 | 5.100 | 5.110 | 4.226 | 2,952,000 |
| 2022-04-19 | 5.250 | 5.250 | 5.070 | 5.110 | 4.226 | 1,301,100 |
| 2022-04-14 | 5.100 | 5.280 | 5.100 | 5.250 | 4.342 | 1,794,000 |
| 2022-04-13 | 5.030 | 5.150 | 4.980 | 5.080 | 4.201 | 3,115,500 |
| 2022-04-12 | 5.030 | 5.150 | 4.960 | 5.030 | 4.160 | 2,707,000 |
| 2022-04-11 | 5.320 | 5.320 | 5.030 | 5.050 | 4.176 | 2,601,050 |
| 2022-04-08 | 5.300 | 5.370 | 5.170 | 5.270 | 4.358 | 1,598,500 |
| 2022-04-07 | 5.450 | 5.610 | 5.230 | 5.260 | 4.350 | 2,369,925 |
| 2022-04-06 | 5.500 | 5.640 | 5.360 | 5.390 | 4.457 | 4,280,500 |
| 2022-04-04 | 5.460 | 5.650 | 5.460 | 5.610 | 4.639 | 1,453,645 |
| 2022-04-01 | 5.450 | 5.530 | 5.420 | 5.470 | 4.524 | 1,033,000 |
| 2022-03-31 | 5.830 | 5.830 | 5.500 | 5.560 | 4.598 | 1,863,010 |
| 2022-03-30 | 5.650 | 5.690 | 5.550 | 5.650 | 4.672 | 2,119,385 |
| 2022-03-29 | 5.670 | 5.680 | 5.530 | 5.560 | 4.598 | 1,866,400 |
| 2022-03-28 | 5.660 | 5.680 | 5.480 | 5.580 | 4.615 | 2,696,500 |
| 2022-03-25 | 6.030 | 6.030 | 5.670 | 5.680 | 4.697 | 2,739,000 |
| 2022-03-24 | 5.880 | 6.030 | 5.840 | 6.010 | 4.970 | 3,289,220 |
| 2022-03-23 | 5.830 | 5.950 | 5.740 | 5.910 | 4.887 | 2,811,500 |
| 2022-03-22 | 5.930 | 6.000 | 5.650 | 5.810 | 4.805 | 6,388,000 |
| 2022-03-21 | 5.960 | 6.030 | 5.750 | 5.930 | 4.904 | 5,735,000 |
| 2022-03-18 | 5.670 | 5.950 | 5.410 | 5.860 | 4.846 | 14,915,500 |
| 2022-03-17 | 5.350 | 5.530 | 5.300 | 5.530 | 4.573 | 6,721,000 |
| 2022-03-16 | 5.340 | 5.340 | 4.840 | 5.180 | 4.284 | 7,846,000 |
| 2022-03-15 | 5.150 | 5.260 | 4.840 | 4.900 | 4.052 | 6,769,000 |
| 2022-03-14 | 5.570 | 5.570 | 5.120 | 5.150 | 4.259 | 5,458,500 |
| 2022-03-11 | 5.690 | 5.700 | 5.430 | 5.540 | 4.582 | 4,410,500 |
| 2022-03-10 | 5.760 | 5.820 | 5.620 | 5.700 | 4.714 | 2,608,000 |
| 2022-03-09 | 5.740 | 5.810 | 5.510 | 5.680 | 4.697 | 2,645,500 |
| 2022-03-08 | 5.810 | 6.000 | 5.650 | 5.710 | 4.722 | 3,324,500 |
| 2022-03-07 | 6.010 | 6.020 | 5.850 | 5.920 | 4.896 | 3,374,500 |
| 2022-03-04 | 6.120 | 6.190 | 5.970 | 6.040 | 4.995 | 2,409,000 |
| 2022-03-03 | 6.170 | 6.300 | 6.060 | 6.250 | 5.169 | 3,312,500 |
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.