China Grand Pharmaceutical and Healthcare Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 4.630 | 4.740 | 4.600 | 4.710 | 4.352 | 4,068,000 |
| 2024-11-06 | 4.710 | 4.710 | 4.530 | 4.590 | 4.241 | 2,802,500 |
| 2024-11-05 | 4.580 | 4.690 | 4.560 | 4.670 | 4.315 | 2,941,000 |
| 2024-11-04 | 4.650 | 4.660 | 4.510 | 4.560 | 4.214 | 2,201,500 |
| 2024-11-01 | 4.610 | 4.620 | 4.530 | 4.600 | 4.251 | 1,341,000 |
| 2024-10-31 | 4.640 | 4.660 | 4.470 | 4.560 | 4.214 | 3,118,646 |
| 2024-10-30 | 4.680 | 4.710 | 4.530 | 4.630 | 4.278 | 2,977,146 |
| 2024-10-29 | 4.700 | 4.710 | 4.580 | 4.650 | 4.297 | 1,786,495 |
| 2024-10-28 | 4.760 | 4.760 | 4.620 | 4.640 | 4.287 | 3,232,000 |
| 2024-10-25 | 4.750 | 4.750 | 4.660 | 4.720 | 4.361 | 2,736,500 |
| 2024-10-24 | 4.840 | 4.870 | 4.650 | 4.690 | 4.334 | 3,239,000 |
| 2024-10-23 | 4.720 | 4.840 | 4.690 | 4.750 | 4.389 | 2,478,000 |
| 2024-10-22 | 4.670 | 4.770 | 4.630 | 4.710 | 4.352 | 2,858,000 |
| 2024-10-21 | 4.730 | 4.820 | 4.610 | 4.680 | 4.324 | 3,076,500 |
| 2024-10-18 | 4.560 | 4.790 | 4.560 | 4.730 | 4.371 | 3,772,500 |
| 2024-10-17 | 4.660 | 4.750 | 4.530 | 4.560 | 4.214 | 4,129,500 |
| 2024-10-16 | 4.530 | 4.680 | 4.480 | 4.610 | 4.260 | 3,983,000 |
| 2024-10-15 | 4.830 | 4.830 | 4.500 | 4.540 | 4.195 | 4,453,500 |
| 2024-10-14 | 5.010 | 5.030 | 4.700 | 4.710 | 4.352 | 7,069,500 |
| 2024-10-10 | 5.100 | 5.240 | 5.000 | 5.020 | 4.639 | 7,706,780 |
| 2024-10-09 | 5.300 | 5.390 | 4.940 | 5.090 | 4.703 | 8,146,500 |
| 2024-10-08 | 5.620 | 5.620 | 5.080 | 5.300 | 4.897 | 15,613,000 |
| 2024-10-07 | 5.300 | 5.620 | 5.290 | 5.620 | 5.193 | 4,840,414 |
| 2024-10-04 | 5.000 | 5.240 | 5.000 | 5.200 | 4.805 | 3,023,000 |
| 2024-10-03 | 5.300 | 5.340 | 4.940 | 5.060 | 4.676 | 2,877,495 |
| 2024-10-02 | 5.200 | 5.300 | 5.100 | 5.240 | 4.842 | 4,240,898 |
| 2024-09-30 | 4.910 | 5.240 | 4.910 | 5.200 | 4.805 | 10,445,900 |
| 2024-09-27 | 4.780 | 4.930 | 4.760 | 4.860 | 4.491 | 5,641,500 |
| 2024-09-26 | 4.550 | 4.730 | 4.490 | 4.690 | 4.334 | 2,544,500 |
| 2024-09-25 | 4.580 | 4.670 | 4.500 | 4.540 | 4.195 | 2,755,500 |
| 2024-09-24 | 4.330 | 4.500 | 4.330 | 4.490 | 4.149 | 2,835,006 |
| 2024-09-23 | 4.360 | 4.410 | 4.290 | 4.370 | 4.038 | 1,653,506 |
| 2024-09-20 | 4.300 | 4.350 | 4.250 | 4.330 | 4.001 | 2,797,000 |
| 2024-09-19 | 4.280 | 4.360 | 4.220 | 4.240 | 3.918 | 2,765,500 |
| 2024-09-17 | 4.180 | 4.310 | 4.180 | 4.270 | 3.946 | 322,500 |
| 2024-09-16 | 4.490 | 4.490 | 4.260 | 4.310 | 3.983 | 558,000 |
| 2024-09-13 | 4.470 | 4.470 | 4.330 | 4.370 | 4.038 | 1,623,000 |
| 2024-09-12 | 4.400 | 4.420 | 4.380 | 4.400 | 4.066 | 941,500 |
| 2024-09-11 | 4.280 | 4.380 | 4.280 | 4.340 | 4.010 | 1,259,500 |
| 2024-09-10 | 4.390 | 4.390 | 4.250 | 4.340 | 4.010 | 1,824,500 |
| 2024-09-09 | 4.420 | 4.450 | 4.260 | 4.330 | 4.001 | 1,798,103 |
| 2024-09-05 | 4.430 | 4.450 | 4.340 | 4.440 | 4.103 | 915,480 |
| 2024-09-04 | 4.400 | 4.430 | 4.330 | 4.420 | 4.084 | 707,000 |
| 2024-09-03 | 4.400 | 4.430 | 4.340 | 4.380 | 4.047 | 1,807,000 |
| 2024-09-02 | 4.430 | 4.450 | 4.290 | 4.400 | 4.066 | 3,645,000 |
| 2024-08-30 | 4.490 | 4.510 | 4.400 | 4.410 | 4.075 | 3,158,000 |
| 2024-08-29 | 4.300 | 4.500 | 4.300 | 4.420 | 4.084 | 2,472,000 |
| 2024-08-28 | 4.310 | 4.340 | 4.200 | 4.310 | 3.983 | 2,170,500 |
| 2024-08-27 | 4.290 | 4.300 | 4.240 | 4.300 | 3.973 | 947,500 |
| 2024-08-26 | 4.190 | 4.300 | 4.190 | 4.270 | 3.946 | 1,504,000 |
| 2024-08-23 | 4.370 | 4.370 | 4.170 | 4.200 | 3.881 | 4,013,000 |
| 2024-08-22 | 4.440 | 4.450 | 4.320 | 4.360 | 4.029 | 1,834,500 |
| 2024-08-21 | 4.500 | 4.540 | 4.420 | 4.430 | 4.093 | 1,435,700 |
| 2024-08-20 | 4.600 | 4.610 | 4.460 | 4.530 | 4.186 | 2,637,000 |
| 2024-08-19 | 4.620 | 4.690 | 4.550 | 4.600 | 4.251 | 1,250,500 |
| 2024-08-16 | 4.630 | 4.630 | 4.540 | 4.610 | 4.260 | 2,608,500 |
| 2024-08-15 | 4.660 | 4.660 | 4.500 | 4.550 | 4.204 | 1,335,500 |
| 2024-08-14 | 4.590 | 4.630 | 4.480 | 4.510 | 4.167 | 855,000 |
| 2024-08-13 | 4.570 | 4.590 | 4.470 | 4.550 | 4.204 | 1,293,500 |
| 2024-08-12 | 4.470 | 4.610 | 4.470 | 4.550 | 4.204 | 1,179,500 |
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.