Chinese People Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	0.022	0.023	0.021	0.022	0.022	1,348,000
2024-10-28	0.022	0.022	0.021	0.022	0.022	29,564,551
2024-10-25	0.023	0.024	0.023	0.024	0.024	4,060,000
2024-10-24	0.023	0.023	0.022	0.023	0.023	3,576,000
2024-10-23	0.022	0.023	0.022	0.023	0.023	6,574,000
2024-10-22	0.023	0.024	0.022	0.024	0.024	730,000
2024-10-21	0.024	0.024	0.022	0.024	0.024	1,565,626
2024-10-18	0.024	0.024	0.022	0.024	0.024	6,625,020
2024-10-17	0.024	0.024	0.022	0.024	0.024	3,987,858
2024-10-16	0.023	0.025	0.022	0.022	0.022	7,727,161
2024-10-15	0.026	0.026	0.024	0.024	0.024	5,702,000
2024-10-14	0.025	0.027	0.025	0.027	0.027	696,000
2024-10-10	0.026	0.027	0.024	0.027	0.027	15,886,470
2024-10-09	0.025	0.026	0.024	0.026	0.026	9,842,000
2024-10-08	0.030	0.030	0.025	0.027	0.027	16,770,920
2024-10-07	0.029	0.032	0.028	0.032	0.032	7,710,397
2024-10-04	0.025	0.028	0.024	0.028	0.028	16,091,420
2024-10-03	0.026	0.026	0.024	0.024	0.024	528,131
2024-10-02	0.023	0.027	0.023	0.026	0.026	13,602,570
2024-09-30	0.023	0.025	0.022	0.025	0.025	8,562,555
2024-09-27	0.022	0.023	0.021	0.023	0.023	2,977,131
2024-09-26	0.022	0.023	0.021	0.022	0.022	2,948,082
2024-09-24	0.020	0.022	0.020	0.022	0.022	399,161
2024-09-23	0.020	0.021	0.020	0.021	0.021	64,000
2024-09-19	0.020	0.021	0.020	0.021	0.021	2,786,000
2024-09-17	0.021	0.021	0.019	0.020	0.020	1,552,000
2024-09-16	0.020	0.021	0.019	0.021	0.021	2,096,389
2024-09-13	0.018	0.020	0.018	0.020	0.020	6,832,000
2024-09-12	0.018	0.019	0.017	0.018	0.018	1,148,000
2024-09-11	0.019	0.019	0.018	0.019	0.019	4,810,000
2024-09-10	0.020	0.020	0.019	0.020	0.020	1,018,000
2024-09-09	0.020	0.020	0.018	0.020	0.020	1,092,929
2024-09-05	0.019	0.020	0.019	0.020	0.020	634,000
2024-09-04	0.019	0.020	0.019	0.019	0.019	2,894,000
2024-09-03	0.019	0.021	0.019	0.021	0.021	122,000
2024-08-30	0.020	0.021	0.020	0.021	0.021	2,827,293
2024-08-28	0.021	0.021	0.019	0.020	0.020	3,654,569
2024-08-27	0.021	0.021	0.019	0.019	0.019	7,537,161
2024-08-26	0.021	0.022	0.020	0.021	0.021	2,450,323
2024-08-23	0.020	0.022	0.020	0.022	0.022	24,846
2024-08-22	0.022	0.022	0.021	0.021	0.021	3,486,000
2024-08-21	0.022	0.022	0.022	0.022	0.022	1,800,600
2024-08-19	0.022	0.023	0.021	0.022	0.022	1
2024-08-16	0.021	0.023	0.021	0.022	0.022	2,742,000
2024-08-15	0.023	0.023	0.022	0.023	0.023	116,000
2024-08-14	0.023	0.023	0.022	0.023	0.023	614,000
2024-08-13	0.021	0.023	0.021	0.023	0.023	318,465
2024-08-12	0.021	0.023	0.021	0.021	0.021	44,000
2024-08-09	0.021	0.023	0.021	0.023	0.023	3,142,000
2024-08-08	0.023	0.023	0.023	0.023	0.023	2,000
2024-08-06	0.023	0.023	0.021	0.023	0.023	1,654,000
2024-08-05	0.022	0.022	0.021	0.022	0.022	1,149,888
2024-08-02	0.024	0.024	0.022	0.023	0.023	22,000
2024-08-01	0.023	0.023	0.023	0.023	0.023	531,434
2024-07-31	0.024	0.025	0.024	0.025	0.025	1,502,000
2024-07-30	0.022	0.024	0.022	0.024	0.024	83,162
2024-07-29	0.024	0.024	0.022	0.024	0.024	650,000
2024-07-26	0.025	0.025	0.023	0.024	0.024	2,928,000
2024-07-25	0.024	0.024	0.024	0.024	0.024	2,016,000
2024-07-24	0.025	0.025	0.023	0.024	0.024	3,976,000

← NewerPage 9 of 20 · 1,178 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.