Chinese People Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.032	0.033	0.031	0.033	0.033	982,465
2023-07-03	0.033	0.033	0.031	0.032	0.032	1,268,647
2023-06-30	0.033	0.033	0.032	0.032	0.032	1,010,000
2023-06-29	0.033	0.033	0.032	0.032	0.032	284,000
2023-06-28	0.033	0.033	0.032	0.032	0.032	1,204,000
2023-06-27	0.033	0.033	0.032	0.033	0.033	636,000
2023-06-26	0.032	0.034	0.032	0.032	0.032	10,000
2023-06-23	0.033	0.033	0.032	0.032	0.032	1,146,000
2023-06-21	0.032	0.034	0.032	0.032	0.032	270,000
2023-06-20	0.033	0.034	0.032	0.032	0.032	228,696
2023-06-19	0.031	0.033	0.031	0.033	0.033	392,090
2023-06-16	0.033	0.033	0.031	0.032	0.032	266,000
2023-06-15	0.032	0.034	0.032	0.033	0.033	1,018,000
2023-06-14	0.034	0.034	0.032	0.032	0.032	493,020
2023-06-12	0.032	0.032	0.032	0.032	0.032	20,232
2023-06-09	0.032	0.032	0.031	0.032	0.032	518,646
2023-06-08	0.032	0.032	0.032	0.032	0.032	46,232
2023-06-07	0.032	0.035	0.032	0.032	0.032	376,323
2023-06-06	0.032	0.036	0.032	0.032	0.032	588,232
2023-06-02	0.032	0.037	0.031	0.032	0.032	2,240,000
2023-06-01	0.032	0.034	0.031	0.032	0.032	348,464
2023-05-31	0.032	0.033	0.031	0.032	0.032	554,000
2023-05-30	0.032	0.034	0.032	0.034	0.034	283,858
2023-05-29	0.032	0.035	0.032	0.035	0.035	814,000
2023-05-25	0.031	0.032	0.031	0.032	0.032	636,000
2023-05-23	0.032	0.033	0.032	0.033	0.033	760,000
2023-05-22	0.031	0.033	0.031	0.031	0.031	58,000
2023-05-19	0.032	0.033	0.032	0.033	0.033	620,000
2023-05-18	0.031	0.033	0.031	0.033	0.033	4,190,464
2023-05-17	0.032	0.034	0.031	0.032	0.032	383,161
2023-05-16	0.037	0.037	0.033	0.034	0.034	134,000
2023-05-15	0.032	0.036	0.032	0.032	0.032	1,229,484
2023-05-12	0.032	0.034	0.031	0.032	0.032	1,102,777
2023-05-10	0.034	0.037	0.034	0.034	0.034	1,014,000
2023-05-09	0.032	0.036	0.031	0.032	0.032	2,748,000
2023-05-08	0.032	0.032	0.032	0.032	0.032	469,649
2023-05-05	0.035	0.035	0.032	0.032	0.032	5,245,150
2023-05-04	0.033	0.033	0.032	0.033	0.033	37,016
2023-05-03	0.031	0.031	0.031	0.031	0.031	821,858
2023-05-02	0.037	0.037	0.031	0.031	0.031	562,539
2023-04-28	0.033	0.037	0.032	0.037	0.037	322,864
2023-04-27	0.033	0.033	0.032	0.032	0.032	16,000
2023-04-26	0.032	0.033	0.032	0.032	0.032	1,398,000
2023-04-25	0.032	0.033	0.031	0.031	0.031	999,939
2023-04-24	0.037	0.037	0.032	0.032	0.032	368,000
2023-04-21	0.032	0.036	0.031	0.032	0.032	2,018,000
2023-04-20	0.033	0.033	0.032	0.033	0.033	912,609
2023-04-19	0.032	0.034	0.032	0.034	0.034	269,161
2023-04-18	0.033	0.035	0.033	0.033	0.033	572,000
2023-04-17	0.031	0.032	0.031	0.032	0.032	58,000
2023-04-14	0.032	0.032	0.032	0.032	0.032	214,000
2023-04-12	0.035	0.035	0.032	0.033	0.033	1,176,000
2023-04-11	0.038	0.038	0.031	0.031	0.031	55,555
2023-04-06	0.035	0.035	0.033	0.033	0.033	36,000
2023-04-03	0.033	0.035	0.032	0.034	0.034	180,000
2023-03-31	0.033	0.038	0.032	0.035	0.035	14,316,000
2023-03-30	0.034	0.034	0.030	0.031	0.031	10,326,000
2023-03-29	0.031	0.035	0.030	0.034	0.034	12,596,000
2023-03-28	0.033	0.034	0.029	0.030	0.030	9,662,000
2023-03-27	0.033	0.034	0.033	0.034	0.034	2,494,232

← NewerPage 14 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.