Chinese People Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-24	0.035	0.036	0.033	0.034	0.034	888,000
2023-03-23	0.033	0.037	0.033	0.035	0.035	2,070,000
2023-03-22	0.035	0.036	0.034	0.034	0.034	832,464
2023-03-21	0.035	0.037	0.033	0.035	0.035	2,828,539
2023-03-20	0.035	0.035	0.033	0.035	0.035	1,394,000
2023-03-17	0.033	0.036	0.033	0.035	0.035	964,000
2023-03-16	0.033	0.036	0.033	0.035	0.035	292,464
2023-03-15	0.035	0.037	0.035	0.036	0.036	1,305,357
2023-03-14	0.035	0.037	0.035	0.035	0.035	267,484
2023-03-13	0.037	0.037	0.035	0.037	0.037	2,010,000
2023-03-10	0.035	0.038	0.035	0.037	0.037	1,854,000
2023-03-09	0.038	0.039	0.035	0.038	0.038	3,620,646
2023-03-08	0.037	0.040	0.037	0.040	0.040	40,000
2023-03-07	0.040	0.041	0.038	0.039	0.039	1,050,480
2023-03-06	0.038	0.042	0.038	0.040	0.040	1,870,323
2023-03-03	0.039	0.040	0.038	0.038	0.038	2,342,471
2023-03-02	0.038	0.040	0.038	0.039	0.039	1,113,135
2023-03-01	0.040	0.041	0.038	0.041	0.041	1,376,000
2023-02-28	0.039	0.043	0.037	0.040	0.040	2,651,292
2023-02-27	0.038	0.038	0.037	0.037	0.037	588,232
2023-02-24	0.038	0.040	0.037	0.040	0.040	421,768
2023-02-22	0.040	0.042	0.037	0.042	0.042	1,374,000
2023-02-21	0.038	0.040	0.037	0.040	0.040	1,408,000
2023-02-20	0.037	0.039	0.037	0.039	0.039	421,411
2023-02-17	0.037	0.040	0.037	0.040	0.040	674,322
2023-02-16	0.040	0.042	0.039	0.039	0.039	2,200,000
2023-02-15	0.039	0.041	0.037	0.040	0.040	557,932
2023-02-14	0.039	0.047	0.039	0.039	0.039	1,654,000
2023-02-13	0.039	0.044	0.039	0.040	0.040	352,000
2023-02-10	0.039	0.042	0.039	0.042	0.042	22,000
2023-02-09	0.041	0.042	0.041	0.042	0.042	192,000
2023-02-08	0.042	0.042	0.040	0.041	0.041	2,057,392
2023-02-07	0.042	0.045	0.041	0.044	0.044	1,538,000
2023-02-06	0.041	0.043	0.040	0.041	0.041	1,198,000
2023-02-03	0.041	0.043	0.041	0.042	0.042	1,732,000
2023-02-02	0.045	0.046	0.041	0.041	0.041	7,596,000
2023-02-01	0.037	0.047	0.037	0.045	0.045	47,698,000
2023-01-31	0.035	0.037	0.034	0.035	0.035	2,429,429
2023-01-30	0.038	0.038	0.035	0.036	0.036	2,332,464
2023-01-27	0.035	0.037	0.035	0.037	0.037	316,000
2023-01-26	0.033	0.037	0.033	0.035	0.035	970,234
2023-01-20	0.036	0.036	0.035	0.036	0.036	966,323
2023-01-19	0.036	0.037	0.035	0.036	0.036	867,858
2023-01-18	0.037	0.039	0.036	0.036	0.036	2,888,323
2023-01-16	0.037	0.039	0.037	0.039	0.039	91,161
2023-01-13	0.037	0.039	0.036	0.039	0.039	3,081,161
2023-01-12	0.039	0.039	0.037	0.038	0.038	818,524
2023-01-11	0.037	0.042	0.036	0.039	0.039	3,245,626
2023-01-10	0.039	0.039	0.036	0.037	0.037	1,118,788
2023-01-09	0.042	0.042	0.038	0.038	0.038	1,765,484
2023-01-06	0.040	0.043	0.036	0.040	0.040	25,462,539
2023-01-05	0.032	0.040	0.032	0.040	0.040	38,952,398
2023-01-04	0.032	0.032	0.031	0.031	0.031	1,129,385
2023-01-03	0.032	0.032	0.031	0.032	0.032	340,000
2022-12-30	0.031	0.032	0.031	0.032	0.032	670,464
2022-12-29	0.031	0.033	0.030	0.030	0.030	1,252,653
2022-12-28	0.032	0.033	0.031	0.031	0.031	1,166,000
2022-12-23	0.031	0.032	0.030	0.031	0.031	3,206,000
2022-12-22	0.031	0.031	0.030	0.031	0.031	1,384,000
2022-12-20	0.031	0.032	0.030	0.031	0.031	3,218,000

← NewerPage 15 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.