China Parenting Network Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	1.000	1.170	0.970	1.100	1.100	1,298,200
2025-08-04	0.780	1.150	0.780	1.130	1.130	2,455,650
2025-08-01	0.860	0.900	0.800	0.800	0.800	380,000
2025-07-31	1.000	1.000	0.730	0.900	0.900	1,011,900
2025-07-30	1.160	1.170	0.920	0.980	0.980	2,416,250
2025-07-29	0.560	1.310	0.560	1.100	1.100	11,817,100
2025-07-28	0.520	0.550	0.520	0.550	0.550	35,000
2025-07-25	0.520	0.520	0.520	0.520	0.520	0
2025-07-24	0.520	0.520	0.520	0.520	0.520	12,500
2025-07-23	0.520	0.560	0.455	0.520	0.520	5,000
2025-07-22	0.520	0.520	0.520	0.520	0.520	0
2025-07-21	0.560	0.560	0.455	0.520	0.520	200,000
2025-07-18	0.510	0.510	0.510	0.510	0.510	0
2025-07-17	0.495	0.550	0.495	0.510	0.510	115,000
2025-07-16	0.445	0.510	0.445	0.495	0.495	65,000
2025-07-15	0.440	0.440	0.440	0.440	0.440	15,000
2025-07-14	0.380	0.380	0.380	0.380	0.380	15,000
2025-07-11	0.335	0.335	0.335	0.335	0.335	0
2025-07-10	0.335	0.335	0.335	0.335	0.335	0
2025-07-09	0.335	0.335	0.335	0.335	0.335	34,450
2025-07-08	0.335	0.335	0.335	0.335	0.335	0
2025-07-07	0.335	0.335	0.335	0.335	0.335	0
2025-07-04	0.335	0.335	0.335	0.335	0.335	0
2025-07-03	0.335	0.335	0.335	0.335	0.335	800
2025-07-02	0.335	0.335	0.335	0.335	0.335	0
2025-06-30	0.335	0.335	0.335	0.335	0.335	70,000
2025-06-27	0.340	0.340	0.340	0.340	0.340	0
2025-06-26	0.340	0.340	0.340	0.340	0.340	0
2025-06-25	0.315	0.340	0.315	0.340	0.340	50,500
2025-06-24	0.340	0.340	0.340	0.340	0.340	100
2025-06-23	0.340	0.340	0.340	0.340	0.340	0
2025-06-20	0.340	0.340	0.340	0.340	0.340	0
2025-06-19	0.320	0.340	0.320	0.340	0.340	14,800
2025-06-18	0.395	0.400	0.395	0.400	0.400	53,000
2025-06-17	0.340	0.340	0.340	0.340	0.340	0
2025-06-16	0.340	0.340	0.340	0.340	0.340	0
2025-06-13	0.340	0.340	0.340	0.340	0.340	0
2025-06-12	0.340	0.340	0.340	0.340	0.340	0
2025-06-11	0.340	0.340	0.340	0.340	0.340	0
2025-06-10	0.335	0.340	0.335	0.340	0.340	52,500
2025-06-09	0.335	0.335	0.335	0.335	0.335	500
2025-06-06	0.335	0.335	0.335	0.335	0.335	0
2025-06-05	0.335	0.335	0.335	0.335	0.335	0
2025-06-04	0.340	0.340	0.325	0.335	0.335	55,000
2025-06-03	0.340	0.340	0.340	0.340	0.340	0
2025-06-02	0.340	0.340	0.340	0.340	0.340	0
2025-05-30	0.340	0.340	0.340	0.340	0.340	5,000
2025-05-29	0.370	0.400	0.340	0.350	0.350	74,567
2025-05-28	0.370	0.370	0.370	0.370	0.370	15,700
2025-05-27	0.415	0.415	0.415	0.415	0.415	7,500
2025-05-26	0.415	0.415	0.415	0.415	0.415	0
2025-05-23	0.415	0.415	0.415	0.415	0.415	1,250
2025-05-22	0.420	0.420	0.420	0.420	0.420	0
2025-05-21	0.420	0.420	0.420	0.420	0.420	18,750
2025-05-20	0.420	0.420	0.420	0.420	0.420	0
2025-05-19	0.420	0.420	0.420	0.420	0.420	0
2025-05-16	0.420	0.420	0.420	0.420	0.420	0
2025-05-15	0.424	0.424	0.424	0.424	0.424	0
2025-05-14	0.424	0.424	0.424	0.424	0.424	0
2025-05-13	0.424	0.424	0.424	0.424	0.424	0

← NewerPage 6 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.