Nine Dragons Paper Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 3.370 | 3.370 | 3.190 | 3.290 | 3.290 | 5,771,706 |
| 2024-02-14 | 3.370 | 3.420 | 3.310 | 3.370 | 3.370 | 14,480,425 |
| 2024-02-09 | 3.370 | 3.380 | 3.270 | 3.370 | 3.370 | 5,528,041 |
| 2024-02-08 | 3.330 | 3.370 | 3.260 | 3.350 | 3.350 | 7,664,767 |
| 2024-02-07 | 3.200 | 3.390 | 3.200 | 3.310 | 3.310 | 20,541,957 |
| 2024-02-06 | 3.040 | 3.190 | 3.000 | 3.170 | 3.170 | 11,661,850 |
| 2024-02-05 | 3.020 | 3.100 | 2.980 | 3.030 | 3.030 | 10,513,681 |
| 2024-02-02 | 3.080 | 3.130 | 2.950 | 3.010 | 3.010 | 12,700,510 |
| 2024-02-01 | 2.910 | 3.140 | 2.870 | 3.080 | 3.080 | 23,710,000 |
| 2024-01-31 | 3.070 | 3.070 | 2.860 | 2.900 | 2.900 | 28,603,000 |
| 2024-01-30 | 3.100 | 3.400 | 3.010 | 3.040 | 3.040 | 53,685,820 |
| 2024-01-29 | 2.900 | 2.980 | 2.870 | 2.900 | 2.900 | 11,899,000 |
| 2024-01-26 | 3.080 | 3.080 | 2.880 | 2.900 | 2.900 | 19,770,570 |
| 2024-01-25 | 3.180 | 3.180 | 3.030 | 3.080 | 3.080 | 19,684,164 |
| 2024-01-24 | 3.090 | 3.150 | 3.000 | 3.130 | 3.130 | 11,663,105 |
| 2024-01-23 | 3.170 | 3.180 | 3.020 | 3.090 | 3.090 | 15,112,000 |
| 2024-01-22 | 3.140 | 3.150 | 3.010 | 3.050 | 3.050 | 11,147,000 |
| 2024-01-19 | 3.180 | 3.270 | 3.060 | 3.130 | 3.130 | 10,300,434 |
| 2024-01-18 | 3.060 | 3.200 | 3.030 | 3.180 | 3.180 | 11,519,220 |
| 2024-01-17 | 3.130 | 3.170 | 2.970 | 3.050 | 3.050 | 12,358,000 |
| 2024-01-16 | 3.230 | 3.240 | 3.080 | 3.130 | 3.130 | 9,408,000 |
| 2024-01-15 | 3.120 | 3.230 | 3.070 | 3.220 | 3.220 | 8,054,330 |
| 2024-01-12 | 3.150 | 3.190 | 3.060 | 3.120 | 3.120 | 8,994,035 |
| 2024-01-11 | 3.180 | 3.240 | 3.140 | 3.150 | 3.150 | 12,412,860 |
| 2024-01-10 | 3.330 | 3.330 | 3.120 | 3.170 | 3.170 | 13,159,043 |
| 2024-01-09 | 3.310 | 3.410 | 3.260 | 3.260 | 3.260 | 9,949,000 |
| 2024-01-08 | 3.420 | 3.430 | 3.290 | 3.310 | 3.310 | 9,745,800 |
| 2024-01-05 | 3.560 | 3.560 | 3.400 | 3.410 | 3.410 | 8,627,200 |
| 2024-01-04 | 3.690 | 3.690 | 3.520 | 3.560 | 3.560 | 10,049,000 |
| 2024-01-03 | 3.790 | 3.810 | 3.670 | 3.690 | 3.690 | 10,785,000 |
| 2024-01-02 | 3.840 | 3.900 | 3.750 | 3.790 | 3.790 | 4,584,100 |
| 2023-12-29 | 3.850 | 3.850 | 3.770 | 3.850 | 3.850 | 5,206,205 |
| 2023-12-28 | 3.800 | 3.810 | 3.760 | 3.790 | 3.790 | 2,980,000 |
| 2023-12-27 | 3.740 | 3.750 | 3.690 | 3.720 | 3.720 | 2,372,800 |
| 2023-12-22 | 3.770 | 3.820 | 3.710 | 3.740 | 3.740 | 4,523,650 |
| 2023-12-21 | 3.750 | 3.800 | 3.720 | 3.770 | 3.770 | 4,525,000 |
| 2023-12-20 | 3.850 | 3.860 | 3.730 | 3.750 | 3.750 | 3,362,000 |
| 2023-12-19 | 3.850 | 3.870 | 3.790 | 3.820 | 3.820 | 3,283,000 |
| 2023-12-18 | 3.890 | 3.960 | 3.840 | 3.870 | 3.870 | 5,981,886 |
| 2023-12-15 | 3.750 | 3.940 | 3.700 | 3.910 | 3.910 | 8,669,000 |
| 2023-12-14 | 3.640 | 3.690 | 3.590 | 3.660 | 3.660 | 5,243,000 |
| 2023-12-13 | 3.620 | 3.620 | 3.510 | 3.540 | 3.540 | 6,196,000 |
| 2023-12-12 | 3.610 | 3.650 | 3.550 | 3.620 | 3.620 | 4,685,361 |
| 2023-12-11 | 3.650 | 3.680 | 3.520 | 3.600 | 3.600 | 7,020,000 |
| 2023-12-08 | 3.730 | 3.730 | 3.630 | 3.650 | 3.650 | 6,358,800 |
| 2023-12-07 | 3.770 | 3.810 | 3.650 | 3.730 | 3.730 | 4,626,000 |
| 2023-12-06 | 3.730 | 3.800 | 3.680 | 3.770 | 3.770 | 5,248,072 |
| 2023-12-05 | 3.900 | 3.920 | 3.700 | 3.730 | 3.730 | 8,973,928 |
| 2023-12-04 | 3.870 | 3.870 | 3.760 | 3.780 | 3.780 | 8,290,900 |
| 2023-12-01 | 4.000 | 4.000 | 3.810 | 3.810 | 3.810 | 6,566,746 |
| 2023-11-30 | 4.050 | 4.060 | 3.840 | 3.910 | 3.910 | 11,696,656 |
| 2023-11-29 | 4.140 | 4.140 | 3.910 | 3.940 | 3.940 | 8,958,000 |
| 2023-11-28 | 4.150 | 4.150 | 4.040 | 4.070 | 4.070 | 5,312,000 |
| 2023-11-27 | 4.120 | 4.130 | 4.010 | 4.070 | 4.070 | 5,337,000 |
| 2023-11-24 | 4.290 | 4.290 | 4.120 | 4.120 | 4.120 | 3,570,100 |
| 2023-11-23 | 4.290 | 4.290 | 4.080 | 4.230 | 4.230 | 6,047,000 |
| 2023-11-22 | 4.130 | 4.190 | 4.130 | 4.170 | 4.170 | 3,120,000 |
| 2023-11-21 | 4.080 | 4.270 | 4.080 | 4.160 | 4.160 | 7,428,000 |
| 2023-11-20 | 4.050 | 4.090 | 3.960 | 4.070 | 4.070 | 13,759,034 |
| 2023-11-17 | 4.340 | 4.340 | 4.020 | 4.050 | 4.050 | 20,018,139 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-09 | 0.0224 HKD |
| 2022-06-16 | 0.0936 HKD |
| 2021-12-13 | 0.4041 HKD |
| 2021-06-17 | 0.1200 HKD |
| 2020-12-14 | 0.2510 HKD |
| 2020-06-18 | 0.1109 HKD |
| 2019-12-18 | 0.1990 HKD |
| 2019-07-19 | 0.1172 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.