Nine Dragons Paper Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	4.360	4.360	4.180	4.210	4.210	11,107,694
2023-11-15	4.420	4.420	4.320	4.330	4.330	3,184,000
2023-11-14	4.360	4.410	4.310	4.330	4.330	9,140,875
2023-11-13	4.360	4.390	4.260	4.370	4.370	7,337,287
2023-11-10	4.450	4.450	4.310	4.360	4.360	4,153,521
2023-11-09	4.500	4.500	4.360	4.450	4.450	4,569,000
2023-11-08	4.470	4.490	4.380	4.420	4.420	2,261,000
2023-11-07	4.650	4.650	4.450	4.470	4.470	3,361,000
2023-11-06	4.450	4.600	4.450	4.570	4.570	8,379,000
2023-11-03	4.430	4.440	4.360	4.420	4.420	3,283,000
2023-11-02	4.490	4.500	4.350	4.370	4.370	1,977,000
2023-11-01	4.480	4.500	4.410	4.460	4.460	2,305,418
2023-10-31	4.500	4.500	4.380	4.450	4.450	4,105,000
2023-10-30	4.320	4.480	4.320	4.470	4.470	3,461,000
2023-10-27	4.350	4.430	4.320	4.340	4.340	3,571,200
2023-10-26	4.270	4.380	4.190	4.350	4.350	7,376,702
2023-10-25	4.360	4.450	4.240	4.270	4.270	4,110,550
2023-10-24	4.290	4.300	4.190	4.280	4.280	5,864,900
2023-10-20	4.240	4.310	4.210	4.280	4.280	4,814,000
2023-10-19	4.350	4.350	4.210	4.270	4.270	2,473,100
2023-10-18	4.290	4.330	4.220	4.280	4.280	8,535,100
2023-10-17	4.430	4.450	4.200	4.290	4.290	8,937,000
2023-10-16	4.400	4.460	4.330	4.350	4.350	4,248,500
2023-10-13	4.420	4.550	4.340	4.360	4.360	6,094,000
2023-10-12	4.600	4.650	4.490	4.530	4.530	5,885,000
2023-10-11	4.630	4.680	4.560	4.580	4.580	4,096,599
2023-10-10	4.560	4.680	4.540	4.540	4.540	4,385,996
2023-10-09	4.600	4.600	4.470	4.500	4.500	3,191,247
2023-10-06	4.370	4.520	4.350	4.520	4.520	3,356,230
2023-10-05	4.130	4.380	4.080	4.340	4.340	4,157,000
2023-10-04	4.160	4.160	4.020	4.100	4.100	5,480,000
2023-10-03	4.340	4.340	4.150	4.160	4.160	6,721,000
2023-09-29	4.290	4.440	4.270	4.400	4.400	5,508,224
2023-09-28	4.280	4.370	4.270	4.340	4.340	4,944,000
2023-09-27	4.420	4.420	4.180	4.300	4.300	13,198,100
2023-09-26	4.520	4.520	4.350	4.430	4.430	8,854,000
2023-09-25	4.560	4.590	4.520	4.520	4.520	5,371,000
2023-09-22	4.520	4.600	4.440	4.570	4.570	5,730,725
2023-09-21	4.550	4.550	4.430	4.520	4.520	6,189,000
2023-09-20	4.610	4.620	4.500	4.500	4.500	4,227,000
2023-09-19	4.460	4.610	4.440	4.570	4.570	5,625,000
2023-09-18	4.550	4.550	4.400	4.470	4.470	3,171,000
2023-09-15	4.440	4.570	4.420	4.500	4.500	6,925,000
2023-09-14	4.510	4.520	4.420	4.460	4.460	3,952,000
2023-09-13	4.430	4.480	4.410	4.460	4.460	5,271,310
2023-09-12	4.500	4.500	4.350	4.430	4.430	5,511,733
2023-09-11	4.370	4.500	4.310	4.460	4.460	9,424,000
2023-09-07	4.400	4.410	4.260	4.330	4.330	12,338,100
2023-09-06	4.480	4.480	4.350	4.440	4.440	6,292,000
2023-09-05	4.600	4.600	4.380	4.440	4.440	6,704,000
2023-09-04	4.300	4.640	4.270	4.560	4.560	12,008,817
2023-08-31	4.480	4.480	4.300	4.350	4.350	13,900,000
2023-08-30	4.470	4.470	4.370	4.390	4.390	4,062,000
2023-08-29	4.400	4.440	4.350	4.420	4.420	7,816,000
2023-08-28	4.510	4.570	4.360	4.400	4.400	3,835,000
2023-08-25	4.300	4.460	4.290	4.410	4.410	9,411,043
2023-08-24	4.400	4.410	4.320	4.320	4.320	5,248,000
2023-08-23	4.330	4.380	4.220	4.340	4.340	7,381,000
2023-08-22	4.380	4.430	4.300	4.340	4.340	4,358,440
2023-08-21	4.460	4.460	4.250	4.360	4.360	7,597,000

← NewerPage 13 of 21 · 1,229 trading daysOlder →

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.