China Pioneer Pharma Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	1.190	1.190	1.100	1.180	0.980	448,000
2021-12-01	1.200	1.220	1.200	1.220	1.013	101,000
2021-11-30	1.200	1.200	1.180	1.200	0.996	213,000
2021-11-29	1.220	1.220	1.220	1.220	1.013	20,000
2021-11-26	1.210	1.220	1.200	1.220	1.013	166,000
2021-11-25	1.200	1.210	1.200	1.210	1.005	13,000
2021-11-24	1.210	1.210	1.210	1.210	1.005	31,000
2021-11-23	1.200	1.210	1.190	1.210	1.005	186,000
2021-11-22	1.250	1.250	1.210	1.210	1.005	811,000
2021-11-19	1.230	1.250	1.210	1.250	1.038	326,000
2021-11-18	1.260	1.260	1.220	1.240	1.030	122,000
2021-11-17	1.280	1.280	1.270	1.270	1.054	31,000
2021-11-16	1.300	1.300	1.290	1.290	1.071	146,000
2021-11-15	1.280	1.300	1.280	1.290	1.071	606,000
2021-11-12	1.250	1.260	1.240	1.240	1.030	51,000
2021-11-11	1.250	1.250	1.230	1.230	1.021	61,000
2021-11-10	1.210	1.230	1.210	1.230	1.021	117,000
2021-11-09	1.260	1.280	1.250	1.250	1.038	114,000
2021-11-08	1.250	1.310	1.210	1.260	1.046	776,000
2021-11-05	1.210	1.300	1.210	1.250	1.038	846,000
2021-11-04	1.220	1.230	1.180	1.180	0.980	259,000
2021-11-03	1.230	1.250	1.220	1.220	1.013	442,000
2021-11-02	1.260	1.270	1.190	1.190	0.988	401,000
2021-11-01	1.160	1.270	1.160	1.270	1.054	483,000
2021-10-29	1.180	1.180	1.150	1.160	0.963	317,000
2021-10-28	1.190	1.200	1.180	1.180	0.980	169,000
2021-10-27	1.210	1.210	1.180	1.190	0.988	136,000
2021-10-26	1.230	1.230	1.220	1.220	1.013	58,000
2021-10-25	1.230	1.230	1.230	1.230	1.021	0
2021-10-22	1.230	1.230	1.210	1.230	1.021	36,000
2021-10-21	1.240	1.240	1.200	1.230	1.021	155,000
2021-10-20	1.250	1.260	1.240	1.240	1.030	307,000
2021-10-19	1.240	1.250	1.240	1.240	1.030	116,000
2021-10-18	1.240	1.260	1.210	1.210	1.005	311,000

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

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