Chinese People Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-10	0.030	0.030	0.028	0.028	0.028	122,000
2023-10-09	0.029	0.030	0.028	0.030	0.030	220,000
2023-10-06	0.028	0.029	0.028	0.029	0.029	1,062,323
2023-10-05	0.029	0.030	0.028	0.029	0.029	1,566,000
2023-10-04	0.029	0.029	0.028	0.029	0.029	202,000
2023-10-03	0.029	0.030	0.028	0.029	0.029	742,000
2023-09-29	0.029	0.029	0.027	0.029	0.029	1,460,000
2023-09-28	0.028	0.028	0.028	0.028	0.028	2,086,000
2023-09-27	0.028	0.030	0.028	0.028	0.028	209,468
2023-09-26	0.028	0.030	0.028	0.030	0.030	94,177
2023-09-25	0.030	0.030	0.030	0.030	0.030	884,000
2023-09-22	0.033	0.033	0.028	0.030	0.030	3,282,000
2023-09-21	0.031	0.031	0.031	0.031	0.031	200,000
2023-09-20	0.031	0.031	0.028	0.031	0.031	84,000
2023-09-15	0.030	0.031	0.029	0.031	0.031	1,125,756
2023-09-14	0.029	0.030	0.029	0.029	0.029	902,464
2023-09-13	0.030	0.032	0.029	0.029	0.029	230,000
2023-09-12	0.029	0.030	0.029	0.030	0.030	23,386
2023-09-11	0.034	0.034	0.029	0.033	0.033	316,000
2023-09-07	0.029	0.032	0.029	0.031	0.031	1,672,000
2023-09-06	0.033	0.033	0.030	0.030	0.030	604,691
2023-09-05	0.030	0.033	0.030	0.031	0.031	226,645
2023-09-04	0.033	0.033	0.030	0.031	0.031	378,929
2023-08-31	0.031	0.034	0.031	0.031	0.031	2,394,000
2023-08-30	0.028	0.032	0.028	0.031	0.031	470,000
2023-08-29	0.030	0.034	0.028	0.030	0.030	1,018,000
2023-08-25	0.026	0.030	0.026	0.030	0.030	446,690
2023-08-24	0.030	0.030	0.027	0.030	0.030	20,000
2023-08-22	0.028	0.030	0.026	0.030	0.030	608,505
2023-08-18	0.028	0.030	0.028	0.030	0.030	537,256
2023-08-17	0.029	0.029	0.028	0.029	0.029	64,000
2023-08-16	0.030	0.030	0.028	0.028	0.028	656,000
2023-08-15	0.031	0.031	0.029	0.031	0.031	108,000
2023-08-14	0.031	0.031	0.029	0.031	0.031	9,394
2023-08-11	0.030	0.031	0.029	0.031	0.031	578,000
2023-08-10	0.031	0.031	0.029	0.031	0.031	1,168,846
2023-08-09	0.031	0.031	0.030	0.031	0.031	182,000
2023-08-08	0.031	0.032	0.030	0.030	0.030	3,174,000
2023-08-07	0.032	0.032	0.030	0.031	0.031	36,000
2023-08-04	0.031	0.032	0.030	0.032	0.032	3,221,293
2023-08-03	0.030	0.031	0.030	0.031	0.031	2,048,323
2023-08-02	0.030	0.031	0.030	0.031	0.031	601,150
2023-08-01	0.031	0.032	0.030	0.032	0.032	706,000
2023-07-31	0.031	0.032	0.030	0.032	0.032	4,378,232
2023-07-28	0.033	0.033	0.031	0.033	0.033	2,472,494
2023-07-27	0.033	0.033	0.031	0.033	0.033	16,000
2023-07-26	0.031	0.032	0.031	0.031	0.031	312,647
2023-07-25	0.032	0.033	0.031	0.033	0.033	226,232
2023-07-24	0.032	0.033	0.031	0.031	0.031	814,000
2023-07-21	0.034	0.034	0.031	0.032	0.032	128,000
2023-07-19	0.032	0.034	0.031	0.034	0.034	2,494,000
2023-07-18	0.032	0.034	0.032	0.034	0.034	1,272,970
2023-07-14	0.032	0.032	0.032	0.032	0.032	34,000
2023-07-13	0.034	0.035	0.033	0.035	0.035	1,360,232
2023-07-12	0.035	0.037	0.034	0.037	0.037	4,572,000
2023-07-11	0.036	0.036	0.035	0.035	0.035	342,000
2023-07-10	0.033	0.033	0.032	0.033	0.033	3,499,552
2023-07-07	0.032	0.033	0.032	0.033	0.033	3,518,000
2023-07-06	0.031	0.031	0.031	0.031	0.031	16,539
2023-07-05	0.033	0.033	0.032	0.032	0.032	470,000

← NewerPage 13 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.