Chinese People Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	0.024	0.024	0.024	0.024	0.024	12,000
2024-01-18	0.024	0.024	0.022	0.024	0.024	3,672,000
2024-01-17	0.026	0.026	0.024	0.024	0.024	48,000
2024-01-16	0.026	0.026	0.025	0.026	0.026	1,522,000
2024-01-12	0.024	0.026	0.024	0.026	0.026	16,232
2024-01-11	0.024	0.026	0.024	0.026	0.026	74,000
2024-01-10	0.026	0.026	0.025	0.026	0.026	590,000
2024-01-09	0.024	0.026	0.024	0.026	0.026	476,000
2024-01-08	0.025	0.026	0.025	0.026	0.026	3,504,000
2024-01-05	0.026	0.026	0.026	0.026	0.026	500,000
2024-01-04	0.026	0.027	0.025	0.026	0.026	1,718,000
2024-01-03	0.025	0.026	0.025	0.026	0.026	4,382,000
2023-12-29	0.027	0.027	0.025	0.027	0.027	16,000
2023-12-28	0.025	0.027	0.025	0.027	0.027	1,174,000
2023-12-27	0.025	0.026	0.025	0.025	0.025	846
2023-12-22	0.025	0.026	0.025	0.025	0.025	434,000
2023-12-21	0.026	0.026	0.025	0.025	0.025	1,354,771
2023-12-20	0.026	0.026	0.025	0.026	0.026	112,646
2023-12-19	0.025	0.027	0.025	0.025	0.025	248,232
2023-12-18	0.026	0.027	0.024	0.027	0.027	486,270
2023-12-15	0.024	0.026	0.024	0.026	0.026	1,908,000
2023-12-13	0.026	0.026	0.024	0.026	0.026	110,000
2023-12-11	0.025	0.026	0.025	0.026	0.026	1,734,000
2023-12-08	0.027	0.027	0.025	0.025	0.025	132,528
2023-12-07	0.026	0.026	0.025	0.025	0.025	1,512,000
2023-12-06	0.027	0.027	0.025	0.026	0.026	1,555,078
2023-12-05	0.025	0.026	0.025	0.026	0.026	2,278,000
2023-12-04	0.026	0.027	0.025	0.027	0.027	808,000
2023-12-01	0.026	0.027	0.026	0.027	0.027	2,281,150
2023-11-30	0.028	0.028	0.026	0.028	0.028	672,000
2023-11-29	0.028	0.028	0.026	0.028	0.028	1,069,161
2023-11-28	0.027	0.028	0.026	0.028	0.028	504,000
2023-11-27	0.026	0.028	0.026	0.028	0.028	88,000
2023-11-24	0.028	0.028	0.028	0.028	0.028	6,000
2023-11-23	0.028	0.028	0.028	0.028	0.028	12,000
2023-11-20	0.027	0.028	0.026	0.028	0.028	1,118,000
2023-11-17	0.027	0.028	0.027	0.028	0.028	1,162,000
2023-11-16	0.028	0.029	0.027	0.028	0.028	2,976,000
2023-11-15	0.028	0.029	0.028	0.029	0.029	12,000
2023-11-14	0.027	0.029	0.027	0.029	0.029	1,424,000
2023-11-13	0.027	0.029	0.027	0.029	0.029	110,000
2023-11-10	0.028	0.028	0.027	0.028	0.028	680,232
2023-11-09	0.029	0.029	0.028	0.028	0.028	16,000
2023-11-08	0.028	0.029	0.028	0.029	0.029	1,070,929
2023-11-07	0.028	0.029	0.028	0.028	0.028	102,929
2023-11-06	0.029	0.030	0.028	0.028	0.028	2,142,926
2023-11-03	0.027	0.028	0.027	0.028	0.028	746,464
2023-11-02	0.028	0.028	0.027	0.027	0.027	216,000
2023-11-01	0.028	0.028	0.027	0.027	0.027	2,170,000
2023-10-31	0.028	0.029	0.027	0.029	0.029	372,000
2023-10-26	0.029	0.029	0.027	0.029	0.029	216,000
2023-10-25	0.028	0.029	0.027	0.029	0.029	1,350,323
2023-10-24	0.028	0.029	0.028	0.029	0.029	3,320,646
2023-10-20	0.028	0.030	0.028	0.029	0.029	1,444,771
2023-10-19	0.029	0.029	0.028	0.029	0.029	252,157
2023-10-18	0.028	0.029	0.028	0.029	0.029	441,439
2023-10-17	0.027	0.029	0.027	0.028	0.028	205,021
2023-10-16	0.030	0.030	0.028	0.029	0.029	918,000
2023-10-12	0.029	0.029	0.028	0.029	0.029	1,332,000
2023-10-11	0.028	0.029	0.028	0.029	0.029	1,718,929

← NewerPage 12 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.