China Parenting Network Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.025	0.026	0.021	0.022	0.880	545,050
2022-11-21	0.026	0.026	0.025	0.026	1.040	11,800
2022-11-18	0.026	0.027	0.025	0.027	1.080	82,100
2022-11-17	0.029	0.029	0.025	0.027	1.080	64,550
2022-11-16	0.029	0.034	0.027	0.029	1.160	293,850
2022-11-15	0.026	0.028	0.025	0.027	1.080	63,650
2022-11-14	0.025	0.030	0.025	0.026	1.040	257,800
2022-11-11	0.025	0.025	0.023	0.024	0.960	65,150
2022-11-10	0.024	0.025	0.023	0.025	1.000	112,300
2022-11-09	0.025	0.026	0.024	0.026	1.040	97,350
2022-11-08	0.026	0.027	0.024	0.025	1.000	56,650
2022-11-07	0.026	0.029	0.025	0.026	1.040	90,200
2022-11-04	0.025	0.040	0.025	0.028	1.120	1,075,300
2022-11-03	0.022	0.025	0.022	0.025	1.000	7,750
2022-11-02	0.024	0.026	0.024	0.025	1.000	114,400
2022-11-01	0.026	0.027	0.024	0.026	1.040	15,200
2022-10-31	0.025	0.026	0.024	0.026	1.040	6,050
2022-10-28	0.025	0.026	0.024	0.026	1.040	10,100
2022-10-27	0.024	0.027	0.024	0.026	1.040	25,350
2022-10-26	0.026	0.027	0.024	0.027	1.080	27,300
2022-10-25	0.027	0.028	0.024	0.026	1.040	76,800
2022-10-24	0.030	0.033	0.026	0.027	1.080	91,000
2022-10-21	0.028	0.030	0.027	0.030	1.200	22,250
2022-10-20	0.029	0.031	0.028	0.029	1.160	10,750
2022-10-19	0.029	0.040	0.029	0.030	1.200	139,100
2022-10-18	0.027	0.029	0.027	0.029	1.160	25,700
2022-10-17	0.027	0.028	0.027	0.028	1.120	3,100
2022-10-14	0.028	0.028	0.027	0.028	1.120	67,800
2022-10-13	0.031	0.031	0.027	0.028	1.120	172,200
2022-10-12	0.033	0.034	0.029	0.031	1.240	237,500
2022-10-11	0.030	0.035	0.030	0.032	1.280	156,000
2022-10-10	0.032	0.033	0.029	0.031	1.240	118,650
2022-10-07	0.036	0.040	0.030	0.031	1.240	98,650
2022-10-06	0.030	0.038	0.030	0.036	1.440	193,800
2022-10-05	0.030	0.032	0.030	0.031	1.240	51,550
2022-10-03	0.032	0.035	0.030	0.030	1.200	72,050
2022-09-30	0.032	0.034	0.032	0.034	1.360	29,200
2022-09-29	0.033	0.035	0.032	0.033	1.320	30,600
2022-09-28	0.032	0.034	0.030	0.033	1.320	72,300
2022-09-27	0.037	0.037	0.033	0.035	1.400	126,100
2022-09-26	0.040	0.045	0.037	0.038	1.520	132,200
2022-09-23	0.044	0.045	0.041	0.042	1.680	79,150
2022-09-22	0.041	0.042	0.039	0.041	1.640	66,850
2022-09-21	0.049	0.073	0.040	0.042	1.680	1,877,350
2022-09-20	0.043	0.048	0.041	0.046	1.840	139,200
2022-09-19	0.039	0.052	0.037	0.041	1.640	184,700
2022-09-16	0.038	0.039	0.037	0.039	1.560	132,250
2022-09-15	0.042	0.043	0.039	0.039	1.560	120,550
2022-09-14	0.038	0.054	0.038	0.043	1.720	285,150
2022-09-13	0.038	0.044	0.037	0.041	1.640	226,800
2022-09-09	0.046	0.064	0.042	0.044	1.760	1,780,000
2022-09-08	0.039	0.070	0.036	0.046	1.840	1,602,150
2022-09-07	0.036	0.040	0.035	0.036	1.440	5,900
2022-09-06	0.040	0.040	0.040	0.040	1.600	0
2022-09-05	0.040	0.040	0.040	0.040	1.600	0
2022-09-02	0.038	0.040	0.035	0.040	1.600	38,100
2022-09-01	0.040	0.040	0.040	0.040	1.600	0
2022-08-31	0.040	0.040	0.040	0.040	1.600	0
2022-08-30	0.040	0.040	0.040	0.040	1.600	5,050
2022-08-29	0.038	0.041	0.038	0.041	1.640	1,300

← NewerPage 17 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.