China Grand Pharmaceutical and Healthcare Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	6.300	6.310	6.170	6.280	5.193	2,039,900
2021-12-01	6.330	6.350	6.240	6.240	5.160	1,267,464
2021-11-30	6.500	6.600	6.310	6.390	5.284	3,204,000
2021-11-29	6.630	6.800	6.400	6.450	5.334	5,525,000
2021-11-26	6.520	6.670	6.500	6.630	5.483	3,997,500
2021-11-25	6.420	6.570	6.380	6.570	5.433	2,127,240
2021-11-24	6.500	6.520	6.400	6.420	5.309	1,944,542
2021-11-23	6.540	6.560	6.430	6.520	5.392	2,080,500
2021-11-22	6.320	6.650	6.320	6.540	5.408	9,339,000
2021-11-19	6.320	6.370	6.240	6.320	5.227	822,000
2021-11-18	6.300	6.380	6.240	6.320	5.227	1,151,000
2021-11-17	6.300	6.450	6.300	6.340	5.243	1,331,000
2021-11-16	6.220	6.370	6.220	6.340	5.243	1,141,500
2021-11-15	6.160	6.390	6.160	6.300	5.210	1,613,000
2021-11-12	6.180	6.410	6.130	6.260	5.177	2,946,000
2021-11-11	6.170	6.180	6.040	6.130	5.069	1,463,000
2021-11-10	6.160	6.310	5.870	6.170	5.103	3,182,000
2021-11-09	5.900	6.060	5.900	6.060	5.012	2,878,500
2021-11-08	5.930	5.980	5.900	5.930	4.904	1,282,000
2021-11-05	6.010	6.060	5.920	5.950	4.921	2,527,000
2021-11-04	6.200	6.200	5.990	6.090	5.036	2,295,740
2021-11-03	6.070	6.070	5.950	6.070	5.020	1,388,000
2021-11-02	6.120	6.130	5.960	5.980	4.945	2,398,500
2021-11-01	6.200	6.200	5.980	6.030	4.987	5,319,000
2021-10-29	6.200	6.320	6.170	6.250	5.169	1,336,600
2021-10-28	6.340	6.370	6.160	6.210	5.136	1,376,500
2021-10-27	6.310	6.340	6.180	6.300	5.210	3,195,500
2021-10-26	6.370	6.440	6.280	6.300	5.210	3,078,000
2021-10-25	6.350	6.530	6.320	6.370	5.268	1,924,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.