Samson Paper Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-19	0.270	0.270	0.265	0.265	0.265	506,000
2023-01-18	0.270	0.275	0.270	0.270	0.270	4,002,000
2023-01-17	0.265	0.265	0.265	0.265	0.265	100,000
2023-01-16	0.255	0.260	0.250	0.260	0.260	520,000
2023-01-13	0.250	0.270	0.250	0.270	0.270	897,000
2023-01-12	0.260	0.270	0.260	0.270	0.270	108,000
2023-01-11	0.270	0.270	0.270	0.270	0.270	240,000
2023-01-10	0.270	0.280	0.270	0.270	0.270	300,000
2023-01-09	0.285	0.285	0.280	0.280	0.280	560,000
2023-01-06	0.275	0.275	0.275	0.275	0.275	20,000
2023-01-05	0.275	0.275	0.275	0.275	0.275	100,000
2023-01-04	0.270	0.275	0.270	0.275	0.275	565,000
2023-01-03	0.285	0.285	0.275	0.275	0.275	280,000
2022-12-29	0.275	0.275	0.275	0.275	0.275	20,000
2022-12-28	0.275	0.280	0.275	0.275	0.275	6,400
2022-12-23	0.275	0.275	0.275	0.275	0.275	20,800
2022-12-20	0.270	0.275	0.250	0.275	0.275	1,460,000
2022-12-19	0.290	0.290	0.290	0.290	0.290	60,000
2022-12-16	0.285	0.285	0.285	0.285	0.285	100,000
2022-12-15	0.280	0.280	0.280	0.280	0.280	144,600
2022-12-14	0.295	0.295	0.295	0.295	0.295	40,000
2022-12-12	0.280	0.300	0.260	0.290	0.290	760,600
2022-12-09	0.285	0.295	0.280	0.285	0.285	406,000
2022-12-08	0.300	0.300	0.300	0.300	0.300	112,000
2022-12-07	0.300	0.300	0.300	0.300	0.300	640,000
2022-12-06	0.295	0.295	0.295	0.295	0.295	20,000
2022-12-05	0.300	0.300	0.295	0.295	0.295	348,400
2022-12-02	0.285	0.285	0.280	0.280	0.280	420,000
2022-12-01	0.300	0.310	0.300	0.300	0.300	3,723,000
2022-11-30	0.295	0.300	0.295	0.300	0.300	1,068,000
2022-11-29	0.300	0.300	0.300	0.300	0.300	80,000
2022-11-25	0.290	0.300	0.290	0.300	0.300	700,000
2022-11-24	0.285	0.285	0.285	0.285	0.285	82,000
2022-11-23	0.285	0.285	0.285	0.285	0.285	60,000
2022-11-22	0.290	0.290	0.290	0.290	0.290	40,000
2022-11-21	0.300	0.300	0.300	0.300	0.300	60,000
2022-11-17	0.290	0.300	0.290	0.300	0.300	585,000
2022-11-16	0.300	0.300	0.300	0.300	0.300	520,000
2022-11-15	0.280	0.290	0.280	0.290	0.290	340,000
2022-11-14	0.300	0.300	0.280	0.280	0.280	260,000
2022-11-11	0.300	0.300	0.285	0.300	0.300	941,600
2022-11-10	0.290	0.300	0.290	0.290	0.290	480,000
2022-11-09	0.290	0.300	0.290	0.300	0.300	1,270,000
2022-11-08	0.300	0.300	0.300	0.300	0.300	740,000
2022-11-07	0.330	0.330	0.300	0.300	0.300	600,000
2022-11-04	0.300	0.300	0.285	0.300	0.300	1,236,000
2022-11-03	0.300	0.300	0.300	0.300	0.300	300,000
2022-11-01	0.300	0.300	0.300	0.300	0.300	400,000
2022-10-31	0.320	0.325	0.305	0.310	0.310	420,000
2022-10-28	0.310	0.310	0.280	0.280	0.280	940,000
2022-10-27	0.340	0.340	0.320	0.320	0.320	2,766,200
2022-10-26	0.335	0.345	0.335	0.340	0.340	2,262,000
2022-10-25	0.330	0.350	0.330	0.350	0.350	2,980,000
2022-10-24	0.340	0.350	0.320	0.330	0.330	2,490,000
2022-10-21	0.330	0.345	0.330	0.335	0.335	2,060,000
2022-10-20	0.340	0.340	0.320	0.330	0.330	500,000
2022-10-19	0.330	0.340	0.330	0.340	0.340	867,000
2022-10-18	0.325	0.340	0.325	0.340	0.340	1,000,000
2022-10-17	0.320	0.330	0.320	0.325	0.325	345,000
2022-10-14	0.315	0.335	0.315	0.320	0.320	722,000

← NewerPage 14 of 17 · 997 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-12-20	400.0000 HKD
2019-09-27	2,000.0000 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.