Samson Paper Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	0.355	0.360	0.355	0.360	0.360	180,000
2022-07-08	0.370	0.370	0.370	0.370	0.370	780,000
2022-07-07	0.370	0.375	0.360	0.365	0.365	2,300,200
2022-07-06	0.390	0.390	0.380	0.380	0.380	1,220,000
2022-07-05	0.385	0.390	0.385	0.390	0.390	307,389
2022-07-04	0.400	0.410	0.380	0.390	0.390	2,142,800
2022-06-30	0.400	0.400	0.380	0.395	0.395	946,000
2022-06-29	0.410	0.415	0.395	0.395	0.395	2,664,000
2022-06-28	0.420	0.420	0.410	0.415	0.415	1,162,000
2022-06-27	0.420	0.425	0.410	0.420	0.420	4,600,000
2022-06-24	0.435	0.460	0.430	0.430	0.430	2,860,000
2022-06-23	0.490	0.500	0.430	0.445	0.445	8,944,000
2022-06-22	0.485	0.670	0.485	0.490	0.490	42,870,801
2022-06-21	0.445	0.445	0.410	0.425	0.425	2,760,000
2022-06-20	0.420	0.475	0.410	0.440	0.440	2,593,000
2022-06-17	0.405	0.510	0.405	0.420	0.420	16,387,260
2022-06-16	0.355	0.355	0.350	0.355	0.355	1,020,000
2022-06-15	0.360	0.360	0.355	0.355	0.355	1,461,600
2022-06-14	0.345	0.380	0.345	0.370	0.370	2,506,000
2022-06-10	0.355	0.355	0.345	0.345	0.345	833,000
2022-06-09	0.345	0.355	0.345	0.355	0.355	960,000
2022-06-08	0.355	0.355	0.350	0.355	0.355	820,000
2022-06-07	0.355	0.355	0.345	0.350	0.350	1,061,000
2022-06-06	0.355	0.355	0.355	0.355	0.355	1,000,400
2022-06-01	0.355	0.355	0.355	0.355	0.355	400,000
2022-05-31	0.355	0.355	0.355	0.355	0.355	1,320,000
2022-05-30	0.355	0.355	0.345	0.355	0.355	2,085,000
2022-05-27	0.345	0.355	0.345	0.355	0.355	300,000
2022-05-26	0.355	0.355	0.355	0.355	0.355	464,800
2022-05-25	0.335	0.355	0.335	0.335	0.335	1,309,000
2022-05-24	0.340	0.345	0.340	0.345	0.345	800,000
2022-05-23	0.355	0.355	0.340	0.340	0.340	120,000
2022-05-20	0.345	0.355	0.345	0.355	0.355	188,000
2022-05-19	0.330	0.355	0.330	0.355	0.355	322,400
2022-05-18	0.340	0.340	0.340	0.340	0.340	460,000
2022-05-17	0.345	0.360	0.345	0.355	0.355	1,201,600
2022-05-16	0.320	0.360	0.320	0.355	0.355	1,120,000
2022-05-13	0.320	0.355	0.320	0.340	0.340	440,000
2022-05-12	0.360	0.360	0.350	0.355	0.355	1,697,800
2022-05-11	0.360	0.360	0.360	0.360	0.360	48,800
2022-05-10	0.365	0.375	0.360	0.360	0.360	2,165,800
2022-05-06	0.360	0.385	0.360	0.365	0.365	4,640,000
2022-05-05	0.365	0.375	0.360	0.370	0.370	2,300,000
2022-05-04	0.375	0.385	0.370	0.370	0.370	1,860,000
2022-05-03	0.365	0.390	0.360	0.385	0.385	5,005,000
2022-04-29	0.345	0.370	0.345	0.365	0.365	3,500,000
2022-04-28	0.330	0.365	0.320	0.355	0.355	3,009,800
2022-04-27	0.300	0.420	0.295	0.350	0.350	5,234,400
2022-04-26	0.310	0.335	0.305	0.310	0.310	302,000
2022-04-25	0.295	0.340	0.295	0.315	0.315	1,070,000
2022-04-22	0.300	0.320	0.255	0.310	0.310	2,572,000
2022-04-21	0.300	0.330	0.295	0.315	0.315	963,000
2022-04-20	0.310	0.330	0.285	0.310	0.310	1,120,000
2022-04-19	0.350	0.350	0.305	0.320	0.320	585,000
2022-04-14	0.380	0.390	0.315	0.350	0.350	3,300,000
2022-04-13	0.370	0.380	0.370	0.380	0.380	130,800
2022-04-12	0.400	0.400	0.400	0.400	0.400	60,000
2022-04-11	0.400	0.405	0.400	0.400	0.400	510,000
2022-04-08	0.405	0.405	0.405	0.405	0.405	100,000
2022-04-07	0.420	0.420	0.370	0.410	0.410	290,000

← NewerPage 16 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.