China Pioneer Pharma Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	1.790	1.940	1.790	1.880	1.616	83,000
2022-11-18	1.750	1.790	1.750	1.790	1.539	14,000
2022-11-17	1.800	1.800	1.730	1.740	1.496	51,000
2022-11-16	1.930	1.930	1.850	1.850	1.590	53,000
2022-11-15	1.890	1.920	1.850	1.920	1.651	45,000
2022-11-14	1.790	1.990	1.740	1.990	1.711	96,000
2022-11-11	1.800	1.800	1.760	1.790	1.539	48,000
2022-11-10	1.800	1.820	1.650	1.800	1.547	114,000
2022-11-09	2.070	2.070	1.780	1.790	1.539	156,000
2022-11-08	1.870	1.870	1.860	1.860	1.599	43,000
2022-11-07	1.890	1.920	1.870	1.870	1.608	422,000
2022-11-04	1.950	2.030	1.950	1.970	1.694	27,000
2022-11-03	1.880	1.950	1.880	1.940	1.668	3,000
2022-11-02	1.930	1.930	1.890	1.890	1.625	30,000
2022-11-01	1.930	1.950	1.860	1.950	1.676	38,000
2022-10-31	1.950	1.950	1.830	1.930	1.659	438,000
2022-10-28	1.980	1.980	1.900	1.920	1.651	98,000
2022-10-27	1.940	2.100	1.800	2.080	1.788	609,000
2022-10-26	2.140	2.190	1.430	1.890	1.625	1,150,000
2022-10-25	2.080	2.150	2.000	2.030	1.745	517,000
2022-10-24	2.250	2.250	2.120	2.120	1.823	145,000
2022-10-21	2.150	2.150	2.130	2.140	1.840	5,000
2022-10-20	2.230	2.230	2.100	2.120	1.823	7,000
2022-10-19	2.210	2.210	2.210	2.210	1.900	0
2022-10-18	2.300	2.300	2.170	2.210	1.900	169,000
2022-10-17	2.250	2.310	2.200	2.300	1.977	26,000
2022-10-14	2.220	2.220	2.100	2.190	1.883	33,000
2022-10-13	2.220	2.220	2.220	2.220	1.909	0
2022-10-12	2.210	2.360	2.190	2.220	1.909	382,000
2022-10-11	2.380	2.380	2.290	2.320	1.995	64,000
2022-10-10	2.300	2.550	2.280	2.380	2.046	616,000
2022-10-07	2.220	2.240	2.100	2.230	1.917	258,000
2022-10-06	2.220	2.220	2.220	2.220	1.909	0
2022-10-05	2.260	2.260	2.200	2.220	1.909	119,000
2022-10-03	2.200	2.260	2.150	2.240	1.910	38,000
2022-09-30	2.340	2.340	2.200	2.210	1.885	178,000
2022-09-29	2.380	2.380	2.300	2.320	1.978	349,000
2022-09-28	2.450	2.450	2.390	2.440	2.081	128,000
2022-09-27	2.500	2.560	2.490	2.560	2.183	433,000
2022-09-26	2.580	2.580	2.420	2.490	2.123	58,000
2022-09-23	2.480	2.570	2.430	2.560	2.183	524,000
2022-09-22	2.410	2.410	2.380	2.410	2.055	15,000
2022-09-21	2.470	2.470	2.370	2.410	2.055	37,000
2022-09-20	2.400	2.550	2.400	2.470	2.106	364,000
2022-09-19	2.320	2.320	2.300	2.320	1.978	46,000
2022-09-16	2.400	2.400	2.380	2.400	2.047	48,000
2022-09-15	2.500	2.500	2.430	2.490	2.123	375,000
2022-09-14	2.340	2.490	2.340	2.490	2.123	250,000
2022-09-13	2.560	2.590	2.450	2.490	2.123	227,000
2022-09-09	2.250	2.640	2.250	2.500	2.132	965,000
2022-09-08	2.200	2.300	2.150	2.260	1.927	75,000
2022-09-07	2.190	2.190	2.190	2.190	1.868	0
2022-09-06	2.160	2.270	2.160	2.180	1.859	242,000
2022-09-05	2.110	2.290	2.110	2.190	1.868	458,000
2022-09-02	2.220	2.220	2.110	2.110	1.799	236,000
2022-09-01	2.300	2.400	2.150	2.150	1.833	447,000
2022-08-31	2.340	2.350	2.200	2.250	1.919	61,000
2022-08-30	2.310	2.350	2.310	2.340	1.995	10,000
2022-08-29	2.330	2.400	2.310	2.310	1.970	27,000
2022-08-26	2.160	2.400	2.160	2.360	2.012	112,000

← NewerPage 17 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.0540 HKD
2025-09-11	0.0640 HKD
2025-06-03	0.0560 HKD
2024-10-30	0.0480 HKD
2024-05-28	0.0240 HKD
2023-10-04	0.0240 HKD
2023-05-23	0.0480 HKD
2022-10-05	0.0180 HKD
2022-05-23	0.0640 HKD
2021-09-29	0.0560 HKD
2021-05-20	0.0750 HKD
2020-09-23	0.0710 HKD
2020-09-11	0.0350 HKD
2020-02-13	0.0960 HKD

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