Samson Paper Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	0.400	0.420	0.400	0.420	0.420	1,020,000
2022-04-04	0.405	0.405	0.400	0.400	0.400	380,000
2022-04-01	0.330	0.400	0.330	0.400	0.400	40,000
2022-03-31	0.425	0.450	0.425	0.430	0.430	296,820
2022-03-30	0.420	0.425	0.390	0.425	0.425	152,400
2022-03-29	0.430	0.430	0.420	0.430	0.430	2,000
2022-03-28	0.425	0.430	0.425	0.430	0.430	320,000
2022-03-25	0.430	0.430	0.425	0.425	0.425	196,000
2022-03-24	0.430	0.450	0.430	0.430	0.430	1,000
2022-03-23	0.430	0.450	0.430	0.430	0.430	7,000
2022-03-22	0.430	0.430	0.430	0.430	0.430	492,200
2022-03-21	0.450	0.450	0.450	0.450	0.450	21,000
2022-03-18	0.425	0.440	0.420	0.440	0.440	702,000
2022-03-17	0.425	0.425	0.420	0.425	0.425	113,000
2022-03-16	0.425	0.465	0.420	0.425	0.425	210,600
2022-03-15	0.430	0.430	0.430	0.430	0.430	1,032,200
2022-03-14	0.430	0.430	0.430	0.430	0.430	100,000
2022-03-11	0.425	0.500	0.425	0.430	0.430	200,000
2022-03-10	0.420	0.430	0.420	0.430	0.430	23,600
2022-03-09	0.455	0.455	0.420	0.450	0.450	85,000
2022-03-08	0.455	0.455	0.455	0.455	0.455	113,000
2022-03-07	0.450	0.455	0.450	0.455	0.455	280,000
2022-03-04	0.450	0.460	0.440	0.460	0.460	274,000
2022-03-03	0.460	0.470	0.460	0.460	0.460	330,800
2022-03-02	0.470	0.470	0.445	0.465	0.465	167,200
2022-03-01	0.470	0.470	0.470	0.470	0.470	65,000
2022-02-28	0.445	0.470	0.445	0.470	0.470	666,800
2022-02-25	0.470	0.470	0.470	0.470	0.470	469,600
2022-02-24	0.490	0.495	0.465	0.465	0.465	788,400
2022-02-23	0.485	0.490	0.485	0.490	0.490	120,000
2022-02-22	0.500	0.500	0.490	0.490	0.490	584,400
2022-02-21	0.540	0.540	0.520	0.520	0.520	166,000
2022-02-18	0.530	0.560	0.500	0.540	0.540	293,400
2022-02-17	0.580	0.580	0.540	0.540	0.540	1,112,200
2022-02-16	0.600	0.600	0.560	0.580	0.580	858,032
2022-02-15	0.620	0.620	0.580	0.590	0.590	826,400
2022-02-14	0.620	0.660	0.570	0.610	0.610	1,963,200

← NewerPage 17 of 17 · 997 trading days

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.