China Parenting Network Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.550	0.550	0.550	0.550	0.550	25,000
2025-10-30	0.570	0.570	0.570	0.570	0.570	20,000
2025-10-28	0.570	0.570	0.570	0.570	0.570	0
2025-10-27	0.570	0.680	0.570	0.570	0.570	15,200
2025-10-24	0.590	0.590	0.560	0.560	0.560	17,000
2025-10-23	0.560	0.560	0.560	0.560	0.560	0
2025-10-22	0.600	0.600	0.550	0.560	0.560	150,000
2025-10-21	0.650	0.650	0.640	0.640	0.640	35,000
2025-10-20	0.530	0.700	0.510	0.650	0.650	135,000
2025-10-17	0.560	0.560	0.520	0.530	0.530	20,000
2025-10-16	0.570	0.640	0.540	0.540	0.540	180,000
2025-10-15	0.455	0.600	0.455	0.510	0.510	321,250
2025-10-14	0.480	0.500	0.455	0.455	0.455	135,000
2025-10-13	0.530	0.640	0.520	0.530	0.530	157,500
2025-10-10	0.600	0.600	0.600	0.600	0.600	10,000
2025-10-09	0.600	0.600	0.560	0.600	0.600	185,000
2025-10-08	0.640	0.800	0.600	0.640	0.640	130,000
2025-10-06	0.680	0.680	0.640	0.640	0.640	37,350
2025-10-03	0.690	0.690	0.680	0.680	0.680	20,000
2025-10-02	0.660	0.670	0.660	0.670	0.670	17,500
2025-09-30	0.790	0.790	0.790	0.790	0.790	500
2025-09-29	0.790	0.790	0.790	0.790	0.790	0
2025-09-26	0.570	0.820	0.570	0.820	0.820	115,000
2025-09-25	0.670	0.680	0.670	0.680	0.680	15,000
2025-09-24	0.690	0.690	0.690	0.690	0.690	0
2025-09-23	0.690	0.690	0.690	0.690	0.690	0
2025-09-22	0.670	0.670	0.670	0.670	0.670	8,750
2025-09-19	0.670	0.680	0.650	0.680	0.680	45,000
2025-09-18	0.640	0.670	0.640	0.670	0.670	49,350
2025-09-17	0.720	0.720	0.720	0.720	0.720	10,000
2025-09-16	0.740	0.740	0.740	0.740	0.740	10,000
2025-09-15	0.770	0.780	0.760	0.760	0.760	65,000
2025-09-12	0.770	0.770	0.770	0.770	0.770	5,000
2025-09-11	0.780	0.780	0.780	0.780	0.780	0
2025-09-10	0.780	0.780	0.780	0.780	0.780	0
2025-09-09	0.780	0.780	0.780	0.780	0.780	400
2025-09-08	0.790	0.790	0.790	0.790	0.790	0
2025-09-05	0.660	0.800	0.660	0.790	0.790	135,000
2025-09-04	0.660	0.670	0.660	0.670	0.670	10,000
2025-09-03	0.690	0.700	0.690	0.700	0.700	10,100
2025-09-02	0.790	0.790	0.650	0.680	0.680	115,000
2025-09-01	0.790	0.790	0.790	0.790	0.790	10,000
2025-08-29	0.760	0.760	0.760	0.760	0.760	20,000
2025-08-28	0.820	0.820	0.820	0.820	0.820	10,000
2025-08-27	0.820	0.820	0.820	0.820	0.820	0
2025-08-26	0.720	0.980	0.710	0.820	0.820	162,500
2025-08-25	0.850	0.850	0.800	0.800	0.800	175,000
2025-08-22	0.840	0.850	0.840	0.850	0.850	50,000
2025-08-21	0.890	0.890	0.860	0.860	0.860	160,000
2025-08-20	0.900	0.900	0.900	0.900	0.900	0
2025-08-19	0.920	0.920	0.920	0.920	0.920	55,000
2025-08-18	0.930	0.930	0.920	0.920	0.920	15,000
2025-08-15	0.860	0.990	0.860	0.920	0.920	210,000
2025-08-14	0.980	0.980	0.950	0.950	0.950	40,000
2025-08-13	0.920	0.930	0.900	0.910	0.910	247,000
2025-08-12	1.060	1.060	0.920	0.930	0.930	300,000
2025-08-11	0.910	0.950	0.900	0.920	0.920	131,250
2025-08-08	1.000	1.040	0.970	0.980	0.980	295,000
2025-08-07	1.010	1.050	0.930	1.000	1.000	595,750
2025-08-06	1.010	1.100	0.920	1.010	1.010	575,500

← NewerPage 5 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.