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
2022-03-02	6.210	6.310	6.090	6.110	5.053	2,685,000
2022-03-01	6.220	6.340	6.180	6.280	5.193	3,331,800
2022-02-28	6.300	6.300	6.040	6.170	5.103	3,429,500
2022-02-25	6.200	6.310	6.200	6.240	5.160	1,844,500
2022-02-24	6.160	6.260	6.000	6.140	5.078	4,294,000
2022-02-23	6.260	6.340	6.230	6.270	5.185	2,739,900
2022-02-22	6.320	6.320	6.110	6.170	5.103	3,550,461
2022-02-21	6.230	6.440	6.230	6.360	5.260	1,967,000
2022-02-18	6.380	6.510	6.350	6.360	5.260	4,167,500
2022-02-17	6.350	6.520	6.290	6.410	5.301	4,562,000
2022-02-16	6.180	6.390	6.040	6.350	5.251	10,854,180
2022-02-15	5.750	6.200	5.750	6.050	5.003	10,809,000
2022-02-14	5.750	5.850	5.660	5.750	4.755	4,996,500
2022-02-11	5.820	5.850	5.680	5.750	4.755	4,004,500
2022-02-10	6.100	6.120	5.840	5.860	4.846	7,020,500
2022-02-09	5.750	6.120	5.690	5.990	4.954	6,392,500
2022-02-08	5.750	5.750	5.560	5.700	4.714	2,448,255
2022-02-07	5.630	5.790	5.630	5.700	4.714	4,645,000
2022-02-04	5.540	5.580	5.430	5.570	4.606	1,438,000
2022-01-31	5.570	5.610	5.380	5.530	4.573	1,845,000
2022-01-28	5.500	5.560	5.330	5.400	4.466	3,407,840
2022-01-27	5.970	5.970	5.400	5.440	4.499	6,133,020
2022-01-26	6.000	6.000	5.800	5.820	4.813	4,745,500
2022-01-25	6.140	6.140	5.870	5.920	4.896	6,345,400
2022-01-24	6.350	6.350	6.030	6.100	5.045	6,537,334
2022-01-21	6.430	6.500	6.280	6.300	5.210	3,360,500
2022-01-20	6.520	6.540	6.370	6.410	5.301	4,306,000
2022-01-19	6.320	6.520	6.320	6.500	5.375	6,449,500
2022-01-18	6.380	6.540	6.280	6.320	5.227	4,740,185
2022-01-17	6.310	6.400	6.260	6.320	5.227	1,921,500
2022-01-14	6.290	6.380	6.260	6.330	5.235	1,136,500
2022-01-13	6.420	6.440	6.260	6.290	5.202	2,004,000
2022-01-12	6.430	6.450	6.300	6.410	5.301	1,945,500
2022-01-11	6.380	6.480	6.330	6.380	5.276	927,500
2022-01-10	6.250	6.460	6.250	6.420	5.309	2,355,800
2022-01-07	6.220	6.330	6.130	6.250	5.169	2,654,500
2022-01-06	6.400	6.400	6.150	6.320	5.227	2,517,300
2022-01-05	6.640	6.640	6.320	6.370	5.268	1,819,000
2022-01-04	6.560	6.620	6.430	6.520	5.392	2,715,000
2022-01-03	6.470	6.550	6.420	6.550	5.417	1,184,000
2021-12-31	6.360	6.470	6.360	6.460	5.342	581,500
2021-12-30	6.280	6.400	6.280	6.360	5.260	959,500
2021-12-29	6.450	6.460	6.210	6.340	5.243	1,173,500
2021-12-28	6.510	6.590	6.380	6.410	5.301	2,121,500
2021-12-24	6.500	6.520	6.410	6.490	5.367	765,500
2021-12-23	6.450	6.550	6.420	6.430	5.318	2,302,657
2021-12-22	6.260	6.490	6.260	6.400	5.293	3,159,500
2021-12-21	6.180	6.300	6.180	6.260	5.177	1,273,000
2021-12-20	6.230	6.330	6.160	6.180	5.111	2,147,500
2021-12-17	6.280	6.460	6.230	6.240	5.160	2,223,291
2021-12-16	6.150	6.370	6.150	6.360	5.260	2,786,700
2021-12-15	6.110	6.240	6.050	6.120	5.061	3,203,200
2021-12-14	6.180	6.180	6.010	6.110	5.053	1,735,500
2021-12-13	6.250	6.270	6.040	6.040	4.995	2,635,500
2021-12-10	6.350	6.350	6.250	6.250	5.169	777,500
2021-12-09	6.360	6.420	6.280	6.340	5.243	1,956,500
2021-12-08	6.350	6.410	6.310	6.360	5.260	3,686,500
2021-12-07	6.190	6.410	6.170	6.360	5.260	3,056,318
2021-12-06	6.240	6.300	6.090	6.170	5.103	2,421,500
2021-12-03	6.280	6.360	6.200	6.270	5.185	2,119,000

← NewerPage 20 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.