Samson Paper Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.290	0.290	0.290	0.290	0.290	200,000
2026-07-28	0.290	0.290	0.285	0.290	0.290	460,400
2026-07-27	0.295	0.300	0.290	0.295	0.295	480,000
2026-07-24	0.295	0.300	0.290	0.295	0.295	480,000
2026-07-23	0.310	0.310	0.310	0.310	0.310	60,000
2026-07-22	0.310	0.310	0.290	0.310	0.310	1,380,000
2026-07-21	0.305	0.335	0.305	0.310	0.310	1,386,000
2026-07-20	0.335	0.335	0.305	0.305	0.305	1,020,000
2026-07-17	0.360	0.360	0.330	0.335	0.335	860,000
2026-07-16	0.360	0.360	0.360	0.360	0.360	220,000
2026-07-15	0.360	0.360	0.350	0.360	0.360	160,000
2026-07-14	0.370	0.370	0.350	0.355	0.355	520,000
2026-07-13	0.360	0.385	0.350	0.370	0.370	520,000
2026-07-10	0.370	0.370	0.350	0.360	0.360	1,380,000
2026-07-09	0.380	0.380	0.375	0.375	0.375	180,000
2026-07-08	0.360	0.385	0.350	0.385	0.385	1,710,000
2026-07-07	0.350	0.385	0.350	0.380	0.380	140,000
2026-07-06	0.400	0.400	0.400	0.400	0.400	20,000
2026-07-03	0.390	0.400	0.390	0.395	0.395	440,000
2026-07-02	0.400	0.420	0.400	0.400	0.400	580,000
2026-06-30	0.400	0.400	0.400	0.400	0.400	0
2026-06-29	0.395	0.395	0.390	0.390	0.390	260,000
2026-06-26	0.390	0.400	0.380	0.400	0.400	521,000
2026-06-25	0.410	0.410	0.400	0.405	0.405	140,000
2026-06-24	0.395	0.410	0.390	0.410	0.410	380,000
2026-06-23	0.430	0.430	0.390	0.410	0.410	1,460,000
2026-06-22	0.450	0.450	0.430	0.430	0.430	140,000
2026-06-18	0.420	0.460	0.420	0.430	0.430	500,000
2026-06-17	0.400	0.420	0.390	0.420	0.420	1,180,000
2026-06-16	0.420	0.420	0.395	0.400	0.400	1,400,000
2026-06-15	0.440	0.440	0.420	0.420	0.420	361,800
2026-06-12	0.475	0.475	0.440	0.440	0.440	604,000
2026-06-11	0.480	0.480	0.465	0.470	0.470	661,600
2026-06-10	0.490	0.490	0.480	0.485	0.485	80,000
2026-06-09	0.480	0.480	0.460	0.475	0.475	527,000
2026-06-08	0.510	0.510	0.475	0.480	0.480	1,840,000
2026-06-05	0.510	0.520	0.500	0.510	0.510	2,140,400
2026-06-04	0.500	0.520	0.500	0.510	0.510	2,460,000
2026-06-03	0.510	0.580	0.470	0.510	0.510	5,190,000
2026-06-02	0.405	0.510	0.405	0.510	0.510	7,710,000
2026-06-01	0.445	0.475	0.405	0.405	0.405	2,220,000
2026-05-29	0.400	0.475	0.390	0.445	0.445	5,050,000
2026-05-28	0.410	0.415	0.350	0.395	0.395	7,702,000
2026-05-27	0.465	0.465	0.360	0.420	0.420	10,700,000
2026-05-26	0.530	0.540	0.445	0.465	0.465	7,920,000
2026-05-22	0.540	0.550	0.540	0.550	0.550	860,000
2026-05-21	0.550	0.560	0.530	0.540	0.540	1,280,000
2026-05-20	0.540	0.550	0.540	0.550	0.550	362,400
2026-05-19	0.530	0.570	0.530	0.540	0.540	2,220,000
2026-05-18	0.590	0.590	0.500	0.520	0.520	5,244,000
2026-05-15	0.580	0.580	0.560	0.580	0.580	1,240,000
2026-05-14	0.580	0.600	0.560	0.580	0.580	4,522,000
2026-05-13	0.600	0.600	0.520	0.580	0.580	4,203,200
2026-05-12	0.650	0.760	0.540	0.580	0.580	24,926,801
2026-05-11	0.480	0.610	0.480	0.610	0.610	20,061,199
2026-05-08	0.460	0.460	0.445	0.455	0.455	8,020,000
2026-05-07	0.415	0.460	0.415	0.460	0.460	10,568,600
2026-05-06	0.385	0.425	0.385	0.410	0.410	7,364,200
2026-05-05	0.380	0.385	0.375	0.380	0.380	848,600
2026-05-04	0.375	0.385	0.375	0.380	0.380	1,680,000

← NewerPage 2 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.