Chinese People Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	0.025	0.025	0.024	0.024	0.024	1,152,000
2024-07-22	0.024	0.025	0.024	0.025	0.025	2,404,000
2024-07-19	0.024	0.025	0.024	0.024	0.024	1,902,000
2024-07-18	0.024	0.025	0.024	0.025	0.025	1,004,000
2024-07-17	0.024	0.025	0.024	0.025	0.025	81,161
2024-07-16	0.025	0.025	0.024	0.024	0.024	1,345,778
2024-07-12	0.025	0.025	0.024	0.024	0.024	589,385
2024-07-11	0.024	0.026	0.024	0.025	0.025	1,874,787
2024-07-10	0.026	0.026	0.024	0.024	0.024	140,000
2024-07-08	0.024	0.026	0.024	0.026	0.026	3,322,470
2024-07-05	0.024	0.027	0.023	0.026	0.026	4,934,000
2024-07-03	0.024	0.025	0.024	0.025	0.025	1,096,000
2024-07-02	0.025	0.025	0.024	0.025	0.025	3,840,000
2024-06-28	0.023	0.025	0.023	0.025	0.025	12,000
2024-06-27	0.024	0.025	0.024	0.025	0.025	2,293,162
2024-06-26	0.023	0.025	0.023	0.025	0.025	1,336,846
2024-06-25	0.023	0.025	0.023	0.025	0.025	990,697
2024-06-24	0.024	0.025	0.024	0.024	0.024	1,504,000
2024-06-21	0.024	0.025	0.024	0.024	0.024	3,658,696
2024-06-20	0.024	0.025	0.023	0.025	0.025	3,066,000
2024-06-19	0.024	0.025	0.024	0.025	0.025	1,602,000
2024-06-18	0.024	0.025	0.024	0.025	0.025	2,908,928
2024-06-17	0.024	0.025	0.024	0.024	0.024	2,532,323
2024-06-14	0.025	0.025	0.023	0.025	0.025	1,111,692
2024-06-13	0.023	0.025	0.023	0.025	0.025	2,563,134
2024-06-12	0.023	0.024	0.023	0.024	0.024	820,464
2024-06-11	0.024	0.024	0.023	0.023	0.023	1,012,000
2024-06-07	0.024	0.025	0.023	0.024	0.024	6,316,232
2024-06-06	0.023	0.024	0.023	0.024	0.024	5,048,697
2024-06-05	0.024	0.024	0.023	0.024	0.024	6,716,000
2024-06-04	0.024	0.024	0.022	0.024	0.024	858,929
2024-06-03	0.023	0.024	0.023	0.023	0.023	10,490,690
2024-05-31	0.023	0.024	0.023	0.024	0.024	2,814,647
2024-05-30	0.024	0.024	0.022	0.024	0.024	10,112,320
2024-05-29	0.024	0.024	0.023	0.024	0.024	5,594,232
2024-05-28	0.022	0.024	0.022	0.024	0.024	4,705,491
2024-05-27	0.023	0.024	0.023	0.023	0.023	3,828,000
2024-05-24	0.023	0.024	0.023	0.024	0.024	2,036,464
2024-05-23	0.024	0.024	0.023	0.024	0.024	5,871,857
2024-05-22	0.024	0.025	0.024	0.025	0.025	4,417,693
2024-05-21	0.025	0.025	0.024	0.024	0.024	6,126,000
2024-05-20	0.024	0.027	0.023	0.027	0.027	7,218,323
2024-05-17	0.023	0.025	0.023	0.024	0.024	236,460
2024-05-16	0.025	0.025	0.024	0.024	0.024	1,258,000
2024-05-14	0.024	0.025	0.023	0.024	0.024	2,225,858
2024-05-13	0.023	0.024	0.023	0.024	0.024	3,116,000
2024-05-10	0.023	0.024	0.022	0.024	0.024	736,000
2024-05-09	0.023	0.023	0.022	0.023	0.023	1,070,000
2024-05-08	0.022	0.024	0.022	0.024	0.024	460,323
2024-05-07	0.024	0.024	0.022	0.024	0.024	265,345
2024-05-06	0.023	0.024	0.023	0.024	0.024	264,464
2024-05-03	0.023	0.024	0.023	0.024	0.024	1,655,484
2024-05-02	0.022	0.023	0.022	0.023	0.023	7,034,000
2024-04-30	0.022	0.023	0.022	0.023	0.023	568,328
2024-04-29	0.022	0.024	0.022	0.023	0.023	3,021,626
2024-04-26	0.022	0.024	0.021	0.024	0.024	10,304,000
2024-04-25	0.022	0.023	0.021	0.023	0.023	653,116
2024-04-24	0.024	0.024	0.023	0.024	0.024	4,177,807
2024-04-23	0.024	0.025	0.023	0.024	0.024	552,232
2024-04-22	0.024	0.025	0.023	0.025	0.025	302,711

← NewerPage 10 of 20 · 1,174 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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