China Grand Pharmaceutical and Healthcare Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 4.350 | 4.440 | 4.330 | 4.360 | 4.029 | 3,131,000 |
| 2025-02-06 | 4.220 | 4.400 | 4.220 | 4.380 | 4.047 | 2,733,000 |
| 2025-02-05 | 4.290 | 4.300 | 4.190 | 4.260 | 3.936 | 2,396,000 |
| 2025-02-04 | 4.200 | 4.250 | 4.130 | 4.220 | 3.899 | 2,477,433 |
| 2025-02-03 | 4.250 | 4.260 | 4.040 | 4.260 | 3.936 | 1,734,260 |
| 2025-01-28 | 4.320 | 4.350 | 4.180 | 4.220 | 3.899 | 1,072,500 |
| 2025-01-27 | 4.350 | 4.400 | 4.320 | 4.390 | 4.056 | 1,879,000 |
| 2025-01-24 | 4.320 | 4.360 | 4.280 | 4.280 | 3.955 | 3,151,000 |
| 2025-01-23 | 4.330 | 4.360 | 4.300 | 4.340 | 4.010 | 2,258,500 |
| 2025-01-22 | 4.350 | 4.360 | 4.240 | 4.330 | 4.001 | 2,468,700 |
| 2025-01-21 | 4.380 | 4.390 | 4.310 | 4.370 | 4.038 | 8,344,500 |
| 2025-01-20 | 4.420 | 4.480 | 4.360 | 4.360 | 4.029 | 3,653,500 |
| 2025-01-17 | 4.410 | 4.480 | 4.400 | 4.410 | 4.075 | 1,590,500 |
| 2025-01-16 | 4.420 | 4.490 | 4.390 | 4.440 | 4.103 | 2,762,000 |
| 2025-01-15 | 4.540 | 4.540 | 4.390 | 4.390 | 4.056 | 1,138,000 |
| 2025-01-14 | 4.420 | 4.490 | 4.380 | 4.490 | 4.149 | 2,799,855 |
| 2025-01-13 | 4.360 | 4.400 | 4.320 | 4.380 | 4.047 | 1,014,500 |
| 2025-01-10 | 4.390 | 4.480 | 4.350 | 4.430 | 4.093 | 1,204,500 |
| 2025-01-09 | 4.520 | 4.530 | 4.400 | 4.450 | 4.112 | 1,959,500 |
| 2025-01-08 | 4.480 | 4.490 | 4.430 | 4.480 | 4.140 | 2,023,500 |
| 2025-01-07 | 4.550 | 4.550 | 4.410 | 4.470 | 4.130 | 2,780,250 |
| 2025-01-06 | 4.600 | 4.600 | 4.520 | 4.550 | 4.204 | 3,278,600 |
| 2025-01-03 | 4.600 | 4.630 | 4.500 | 4.600 | 4.251 | 2,530,500 |
| 2025-01-02 | 4.750 | 4.800 | 4.600 | 4.600 | 4.251 | 1,285,000 |
| 2024-12-31 | 4.770 | 4.800 | 4.740 | 4.800 | 4.435 | 801,000 |
| 2024-12-30 | 4.710 | 4.820 | 4.700 | 4.790 | 4.426 | 2,211,000 |
| 2024-12-27 | 4.750 | 4.780 | 4.680 | 4.750 | 4.389 | 1,172,500 |
| 2024-12-24 | 4.780 | 4.850 | 4.750 | 4.750 | 4.389 | 1,334,000 |
| 2024-12-23 | 4.740 | 4.770 | 4.710 | 4.740 | 4.380 | 954,000 |
| 2024-12-20 | 4.820 | 4.820 | 4.710 | 4.740 | 4.380 | 1,754,000 |
| 2024-12-19 | 4.740 | 4.780 | 4.680 | 4.770 | 4.408 | 1,122,000 |
| 2024-12-18 | 4.750 | 4.840 | 4.730 | 4.800 | 4.435 | 3,028,000 |
| 2024-12-17 | 4.670 | 4.720 | 4.590 | 4.710 | 4.352 | 3,202,300 |
| 2024-12-16 | 4.670 | 4.730 | 4.640 | 4.670 | 4.315 | 3,435,500 |
| 2024-12-13 | 4.770 | 4.790 | 4.660 | 4.680 | 4.324 | 4,582,500 |
| 2024-12-12 | 4.720 | 4.780 | 4.660 | 4.770 | 4.408 | 2,311,000 |
| 2024-12-11 | 4.660 | 4.720 | 4.620 | 4.670 | 4.315 | 920,500 |
| 2024-12-10 | 4.800 | 4.860 | 4.660 | 4.660 | 4.306 | 1,691,000 |
| 2024-12-09 | 4.720 | 4.780 | 4.610 | 4.740 | 4.380 | 2,543,000 |
| 2024-12-06 | 4.650 | 4.730 | 4.630 | 4.730 | 4.371 | 4,577,000 |
| 2024-12-05 | 4.690 | 4.730 | 4.660 | 4.690 | 4.334 | 2,524,500 |
| 2024-12-04 | 4.700 | 4.800 | 4.660 | 4.720 | 4.361 | 2,652,000 |
| 2024-12-03 | 4.620 | 4.710 | 4.620 | 4.690 | 4.334 | 3,082,000 |
| 2024-12-02 | 4.480 | 4.640 | 4.480 | 4.620 | 4.269 | 3,619,000 |
| 2024-11-29 | 4.550 | 4.610 | 4.470 | 4.530 | 4.186 | 3,260,000 |
| 2024-11-28 | 4.410 | 4.570 | 4.350 | 4.550 | 4.204 | 5,694,000 |
| 2024-11-27 | 4.360 | 4.410 | 4.250 | 4.400 | 4.066 | 5,081,000 |
| 2024-11-26 | 4.330 | 4.370 | 4.300 | 4.310 | 3.983 | 1,339,000 |
| 2024-11-25 | 4.350 | 4.360 | 4.260 | 4.310 | 3.983 | 2,697,000 |
| 2024-11-22 | 4.500 | 4.500 | 4.300 | 4.340 | 4.010 | 2,825,000 |
| 2024-11-21 | 4.570 | 4.580 | 4.450 | 4.450 | 4.112 | 2,890,500 |
| 2024-11-20 | 4.620 | 4.650 | 4.510 | 4.560 | 4.214 | 5,185,000 |
| 2024-11-19 | 4.730 | 4.730 | 4.590 | 4.640 | 4.287 | 2,404,500 |
| 2024-11-18 | 4.680 | 4.770 | 4.590 | 4.610 | 4.260 | 2,608,500 |
| 2024-11-15 | 4.700 | 4.800 | 4.670 | 4.700 | 4.343 | 1,580,000 |
| 2024-11-14 | 4.760 | 4.880 | 4.670 | 4.740 | 4.380 | 4,333,000 |
| 2024-11-13 | 4.900 | 4.910 | 4.670 | 4.760 | 4.398 | 4,062,500 |
| 2024-11-12 | 4.660 | 4.910 | 4.660 | 4.880 | 4.509 | 7,294,500 |
| 2024-11-11 | 4.660 | 4.710 | 4.630 | 4.690 | 4.334 | 1,448,500 |
| 2024-11-08 | 4.720 | 4.780 | 4.670 | 4.720 | 4.361 | 1,952,000 |
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.