Chinese People Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-22	0.024	0.025	0.023	0.025	0.025	302,711
2024-04-19	0.023	0.024	0.023	0.024	0.024	1,612,000
2024-04-18	0.023	0.024	0.023	0.023	0.023	1,034,929
2024-04-17	0.025	0.025	0.023	0.023	0.023	9,232
2024-04-16	0.024	0.024	0.024	0.024	0.024	12,004,000
2024-04-15	0.025	0.025	0.024	0.024	0.024	4,254,000
2024-04-12	0.023	0.025	0.023	0.025	0.025	260,000
2024-04-11	0.025	0.025	0.024	0.024	0.024	300,000
2024-04-10	0.024	0.026	0.023	0.025	0.025	979,161
2024-04-09	0.024	0.025	0.024	0.025	0.025	6,775,860
2024-04-08	0.023	0.025	0.023	0.024	0.024	774,000
2024-04-05	0.024	0.025	0.024	0.025	0.025	236,000
2024-04-03	0.023	0.025	0.022	0.025	0.025	1,824,000
2024-04-02	0.024	0.025	0.022	0.025	0.025	3,548,000
2024-03-28	0.028	0.028	0.022	0.025	0.025	11,041,230
2024-03-27	0.030	0.032	0.029	0.032	0.032	42,000
2024-03-26	0.028	0.032	0.028	0.032	0.032	48,464
2024-03-25	0.031	0.032	0.031	0.031	0.031	7,028,000
2024-03-22	0.031	0.032	0.031	0.031	0.031	1,200,000
2024-03-21	0.030	0.030	0.029	0.029	0.029	635,393
2024-03-20	0.030	0.031	0.030	0.031	0.031	1,736,000
2024-03-19	0.027	0.030	0.027	0.030	0.030	818,000
2024-03-18	0.027	0.028	0.027	0.027	0.027	502,000
2024-03-15	0.026	0.028	0.026	0.028	0.028	54,646
2024-03-14	0.027	0.028	0.026	0.028	0.028	338,464
2024-03-13	0.027	0.029	0.027	0.029	0.029	448,000
2024-03-12	0.026	0.027	0.026	0.027	0.027	2,054,000
2024-03-11	0.026	0.027	0.026	0.027	0.027	3,483,543
2024-03-07	0.028	0.029	0.025	0.028	0.028	3,944,918
2024-03-06	0.027	0.027	0.027	0.027	0.027	200,000
2024-03-05	0.026	0.026	0.025	0.026	0.026	1,854,000
2024-03-04	0.029	0.031	0.027	0.030	0.030	620,318
2024-03-01	0.030	0.030	0.027	0.029	0.029	3,372,000
2024-02-29	0.025	0.038	0.025	0.029	0.029	11,047,850
2024-02-28	0.025	0.026	0.025	0.025	0.025	2,264,386
2024-02-27	0.025	0.025	0.025	0.025	0.025	6,000
2024-02-26	0.025	0.026	0.024	0.024	0.024	2,282,853
2024-02-23	0.024	0.025	0.024	0.025	0.025	140,502
2024-02-22	0.025	0.025	0.023	0.025	0.025	590,779
2024-02-21	0.025	0.025	0.023	0.025	0.025	610,000
2024-02-20	0.023	0.025	0.023	0.025	0.025	151,633
2024-02-19	0.023	0.025	0.022	0.023	0.023	1,855,998
2024-02-16	0.024	0.026	0.024	0.026	0.026	44,232
2024-02-15	0.024	0.024	0.024	0.024	0.024	8,000
2024-02-14	0.024	0.025	0.024	0.024	0.024	436,000
2024-02-09	0.023	0.025	0.023	0.025	0.025	616,000
2024-02-08	0.023	0.024	0.023	0.023	0.023	220,000
2024-02-07	0.022	0.024	0.022	0.023	0.023	167,770
2024-02-06	0.025	0.026	0.024	0.024	0.024	288,000
2024-02-05	0.024	0.024	0.024	0.024	0.024	242,000
2024-02-02	0.023	0.024	0.022	0.022	0.022	210,000
2024-02-01	0.024	0.024	0.024	0.024	0.024	112,000
2024-01-31	0.024	0.024	0.022	0.024	0.024	5,041,161
2024-01-30	0.023	0.025	0.021	0.023	0.023	2,128,586
2024-01-29	0.025	0.025	0.025	0.025	0.025	54,000
2024-01-26	0.023	0.025	0.023	0.025	0.025	982,000
2024-01-25	0.023	0.023	0.023	0.023	0.023	212,000
2024-01-24	0.023	0.024	0.023	0.023	0.023	1,002,000
2024-01-23	0.023	0.024	0.023	0.023	0.023	502,000
2024-01-22	0.022	0.024	0.022	0.024	0.024	2,176,000

← NewerPage 11 of 20 · 1,179 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.