Samson Paper Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.330	0.335	0.320	0.320	0.320	700,000
2022-10-12	0.330	0.335	0.315	0.325	0.325	1,020,000
2022-10-11	0.320	0.335	0.300	0.300	0.300	1,422,000
2022-10-10	0.320	0.325	0.265	0.285	0.285	2,538,400
2022-10-07	0.275	0.275	0.275	0.275	0.275	20,000
2022-10-03	0.265	0.285	0.250	0.285	0.285	679,000
2022-09-30	0.300	0.300	0.285	0.290	0.290	320,000
2022-09-29	0.310	0.310	0.300	0.300	0.300	130,200
2022-09-28	0.310	0.320	0.310	0.310	0.310	80,000
2022-09-27	0.310	0.310	0.310	0.310	0.310	60,000
2022-09-23	0.325	0.330	0.325	0.330	0.330	160,000
2022-09-22	0.320	0.325	0.320	0.325	0.325	260,000
2022-09-21	0.330	0.330	0.330	0.330	0.330	60,000
2022-09-19	0.330	0.330	0.320	0.325	0.325	500,000
2022-09-16	0.330	0.330	0.330	0.330	0.330	400,000
2022-09-15	0.335	0.335	0.330	0.330	0.330	1,200,000
2022-09-14	0.345	0.345	0.325	0.335	0.335	2,160,000
2022-09-13	0.350	0.350	0.315	0.345	0.345	3,390,000
2022-09-09	0.350	0.350	0.350	0.350	0.350	40,400
2022-09-08	0.350	0.350	0.350	0.350	0.350	110,000
2022-09-07	0.350	0.355	0.350	0.355	0.355	1,466,000
2022-09-06	0.340	0.340	0.340	0.340	0.340	1,060,000
2022-09-05	0.340	0.345	0.340	0.340	0.340	1,500,000
2022-09-02	0.335	0.350	0.330	0.350	0.350	1,140,000
2022-09-01	0.340	0.340	0.335	0.340	0.340	1,201,800
2022-08-31	0.335	0.355	0.335	0.340	0.340	1,041,200
2022-08-30	0.325	0.335	0.325	0.335	0.335	580,000
2022-08-29	0.335	0.335	0.335	0.335	0.335	60,000
2022-08-26	0.320	0.330	0.320	0.330	0.330	260,000
2022-08-24	0.325	0.330	0.325	0.330	0.330	980,000
2022-08-23	0.345	0.345	0.330	0.330	0.330	333,200
2022-08-22	0.345	0.345	0.340	0.340	0.340	380,000
2022-08-19	0.330	0.350	0.330	0.335	0.335	122,000
2022-08-18	0.335	0.350	0.335	0.350	0.350	700,000
2022-08-17	0.335	0.345	0.335	0.335	0.335	225,000
2022-08-16	0.335	0.345	0.335	0.345	0.345	324,000
2022-08-15	0.340	0.340	0.340	0.340	0.340	320,000
2022-08-12	0.335	0.355	0.335	0.350	0.350	300,000
2022-08-11	0.355	0.355	0.355	0.355	0.355	42,000
2022-08-10	0.355	0.355	0.355	0.355	0.355	500,000
2022-08-09	0.350	0.350	0.350	0.350	0.350	540,000
2022-08-08	0.345	0.345	0.345	0.345	0.345	20,000
2022-08-05	0.335	0.345	0.335	0.345	0.345	60,000
2022-08-03	0.320	0.345	0.320	0.330	0.330	120,000
2022-08-02	0.335	0.350	0.320	0.335	0.335	692,000
2022-08-01	0.335	0.355	0.335	0.345	0.345	366,800
2022-07-29	0.335	0.335	0.335	0.335	0.335	260,000
2022-07-28	0.355	0.355	0.350	0.350	0.350	200,000
2022-07-27	0.355	0.355	0.355	0.355	0.355	210,000
2022-07-26	0.330	0.350	0.330	0.350	0.350	222,000
2022-07-25	0.345	0.345	0.325	0.325	0.325	425,600
2022-07-22	0.350	0.355	0.305	0.345	0.345	981,600
2022-07-21	0.345	0.350	0.345	0.345	0.345	500,000
2022-07-20	0.350	0.350	0.340	0.340	0.340	261,000
2022-07-19	0.350	0.350	0.350	0.350	0.350	380,000
2022-07-18	0.350	0.360	0.345	0.355	0.355	120,000
2022-07-15	0.360	0.360	0.345	0.350	0.350	1,080,000
2022-07-14	0.355	0.360	0.350	0.355	0.355	2,177,000
2022-07-13	0.360	0.360	0.350	0.355	0.355	2,760,511
2022-07-12	0.360	0.360	0.350	0.355	0.355	2,467,000

← NewerPage 15 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.