Chinese People Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	0.030	0.032	0.030	0.032	0.032	256,000
2022-12-16	0.030	0.031	0.030	0.031	0.031	749,808
2022-12-15	0.031	0.032	0.030	0.030	0.030	556,000
2022-12-14	0.031	0.032	0.031	0.032	0.032	3,150,000
2022-12-13	0.032	0.034	0.031	0.032	0.032	2,684,000
2022-12-12	0.031	0.032	0.030	0.032	0.032	3,612,232
2022-12-09	0.032	0.034	0.032	0.032	0.032	1,790,000
2022-12-08	0.031	0.032	0.031	0.032	0.032	1,709,116
2022-12-07	0.032	0.034	0.032	0.032	0.032	3,630,000
2022-12-06	0.032	0.032	0.030	0.032	0.032	1,692,000
2022-12-05	0.031	0.032	0.030	0.032	0.032	1,230,000
2022-12-02	0.032	0.032	0.030	0.031	0.031	590,000
2022-12-01	0.031	0.032	0.030	0.032	0.032	2,097,111
2022-11-30	0.031	0.032	0.031	0.032	0.032	850,000
2022-11-29	0.031	0.031	0.030	0.031	0.031	2,526,464
2022-11-28	0.031	0.031	0.030	0.030	0.030	1,540,000
2022-11-25	0.032	0.032	0.031	0.032	0.032	323
2022-11-24	0.031	0.032	0.030	0.032	0.032	472,000
2022-11-23	0.031	0.031	0.030	0.030	0.030	522,000
2022-11-22	0.032	0.032	0.031	0.032	0.032	284
2022-11-21	0.031	0.032	0.031	0.032	0.032	1,024,000
2022-11-18	0.031	0.031	0.030	0.031	0.031	1,674,000
2022-11-17	0.030	0.031	0.030	0.030	0.030	210,000
2022-11-16	0.030	0.032	0.030	0.032	0.032	5,255,232
2022-11-15	0.033	0.033	0.030	0.032	0.032	2,212,000
2022-11-14	0.031	0.033	0.031	0.032	0.032	2,558,232
2022-11-11	0.033	0.033	0.031	0.031	0.031	938,000
2022-11-09	0.031	0.031	0.029	0.031	0.031	5,516,000
2022-11-08	0.033	0.033	0.030	0.031	0.031	6,396,000
2022-11-07	0.034	0.034	0.031	0.033	0.033	6,448,000
2022-11-04	0.035	0.035	0.031	0.033	0.033	140,000
2022-11-03	0.029	0.031	0.029	0.031	0.031	956,569
2022-11-02	0.029	0.033	0.029	0.030	0.030	38,000
2022-11-01	0.031	0.031	0.031	0.031	0.031	702,000
2022-10-31	0.031	0.031	0.029	0.031	0.031	548,000
2022-10-28	0.030	0.031	0.029	0.031	0.031	4,272,000
2022-10-27	0.029	0.032	0.029	0.031	0.031	266,000
2022-10-26	0.029	0.031	0.029	0.030	0.030	1,794,014
2022-10-25	0.029	0.032	0.027	0.031	0.031	4,174,000
2022-10-24	0.031	0.032	0.029	0.029	0.029	3,120,000
2022-10-21	0.034	0.034	0.031	0.032	0.032	183,161
2022-10-20	0.035	0.035	0.031	0.033	0.033	2,816,000
2022-10-19	0.031	0.035	0.031	0.035	0.035	1,822,000
2022-10-18	0.033	0.034	0.030	0.034	0.034	5,284,000
2022-10-17	0.032	0.033	0.030	0.033	0.033	3,256,232
2022-10-14	0.032	0.034	0.032	0.034	0.034	1,874,703
2022-10-13	0.032	0.034	0.031	0.034	0.034	562,323
2022-10-12	0.034	0.035	0.032	0.035	0.035	666,000
2022-10-11	0.035	0.036	0.034	0.034	0.034	1,442,000
2022-10-10	0.036	0.036	0.034	0.035	0.035	1,941,625
2022-10-07	0.034	0.037	0.034	0.036	0.036	1,508,000
2022-10-06	0.037	0.039	0.035	0.037	0.037	7,490,464
2022-10-05	0.038	0.045	0.038	0.040	0.040	3,012,706
2022-10-03	0.040	0.040	0.036	0.037	0.037	552,000
2022-09-30	0.040	0.041	0.036	0.036	0.036	1,306,000
2022-09-29	0.040	0.043	0.037	0.041	0.041	864,000
2022-09-23	0.039	0.043	0.039	0.041	0.041	153,693
2022-09-22	0.041	0.041	0.040	0.041	0.041	282,000
2022-09-20	0.041	0.041	0.041	0.041	0.041	974,000
2022-09-19	0.043	0.043	0.041	0.041	0.041	162,000

← NewerPage 16 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.