China Parenting Network Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.057	0.061	0.057	0.061	2.440	7,550
2023-02-21	0.061	0.061	0.058	0.059	2.360	74,800
2023-02-20	0.061	0.066	0.061	0.064	2.560	24,850
2023-02-17	0.074	0.074	0.063	0.066	2.640	40,400
2023-02-16	0.060	0.070	0.060	0.065	2.600	61,300
2023-02-15	0.062	0.070	0.059	0.062	2.480	97,250
2023-02-14	0.070	0.072	0.062	0.062	2.480	41,200
2023-02-13	0.069	0.072	0.063	0.070	2.800	102,600
2023-02-10	0.073	0.075	0.069	0.069	2.760	230,200
2023-02-09	0.061	0.078	0.061	0.072	2.880	494,050
2023-02-08	0.067	0.072	0.060	0.061	2.440	466,500
2023-02-07	0.068	0.076	0.065	0.066	2.640	149,600
2023-02-06	0.079	0.084	0.067	0.068	2.720	219,300
2023-02-03	0.076	0.085	0.073	0.079	3.160	664,000
2023-02-02	0.095	0.105	0.070	0.076	3.040	2,855,650
2023-02-01	0.064	0.121	0.056	0.085	3.400	8,521,550
2023-01-31	0.031	0.066	0.031	0.061	2.440	6,150,500
2023-01-30	0.034	0.035	0.029	0.030	1.200	365,450
2023-01-27	0.034	0.035	0.030	0.034	1.360	301,600
2023-01-26	0.036	0.038	0.033	0.036	1.440	120,900
2023-01-20	0.037	0.040	0.035	0.038	1.520	91,700
2023-01-19	0.037	0.040	0.037	0.037	1.480	40,900
2023-01-18	0.043	0.043	0.036	0.036	1.440	24,500
2023-01-17	0.042	0.042	0.036	0.038	1.520	48,000
2023-01-16	0.036	0.044	0.036	0.036	1.440	247,700
2023-01-13	0.039	0.039	0.036	0.038	1.520	153,800
2023-01-12	0.044	0.047	0.035	0.038	1.520	1,031,000
2023-01-11	0.032	0.064	0.029	0.045	1.800	4,946,800
2023-01-10	0.023	0.032	0.023	0.029	1.160	1,385,650
2023-01-09	0.022	0.024	0.022	0.023	0.920	83,150
2023-01-06	0.021	0.023	0.021	0.023	0.920	58,750
2023-01-05	0.020	0.021	0.020	0.021	0.840	25,450
2023-01-04	0.022	0.022	0.022	0.022	0.880	5,700
2023-01-03	0.022	0.022	0.020	0.022	0.880	67,500
2022-12-30	0.021	0.022	0.021	0.022	0.880	350
2022-12-29	0.020	0.022	0.020	0.022	0.880	6,250
2022-12-28	0.022	0.022	0.020	0.022	0.880	25,650
2022-12-23	0.020	0.022	0.020	0.022	0.880	9,900
2022-12-22	0.021	0.022	0.020	0.021	0.840	14,750
2022-12-21	0.021	0.022	0.021	0.022	0.880	47,950
2022-12-20	0.022	0.022	0.020	0.021	0.840	59,700
2022-12-19	0.022	0.022	0.021	0.022	0.880	28,900
2022-12-16	0.021	0.022	0.021	0.021	0.840	55,600
2022-12-15	0.021	0.022	0.020	0.020	0.800	33,250
2022-12-14	0.022	0.022	0.022	0.022	0.880	0
2022-12-13	0.021	0.022	0.020	0.022	0.880	36,800
2022-12-12	0.022	0.022	0.020	0.021	0.840	199,500
2022-12-09	0.021	0.023	0.021	0.023	0.920	48,050
2022-12-08	0.021	0.023	0.020	0.023	0.920	92,250
2022-12-07	0.024	0.025	0.021	0.022	0.880	287,200
2022-12-06	0.025	0.025	0.024	0.025	1.000	12,350
2022-12-05	0.025	0.028	0.023	0.025	1.000	335,150
2022-12-02	0.025	0.026	0.023	0.025	1.000	165,850
2022-12-01	0.023	0.027	0.022	0.025	1.000	178,450
2022-11-30	0.022	0.028	0.021	0.023	0.920	431,800
2022-11-29	0.022	0.023	0.022	0.023	0.920	144,200
2022-11-28	0.022	0.023	0.020	0.021	0.840	64,100
2022-11-25	0.020	0.022	0.019	0.022	0.880	109,200
2022-11-24	0.020	0.022	0.019	0.021	0.840	247,450
2022-11-23	0.022	0.022	0.018	0.019	0.760	930,900

← NewerPage 16 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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