Nine Dragons Paper Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	4.540	4.590	4.400	4.400	4.400	6,359,000
2023-08-17	4.470	4.540	4.350	4.490	4.490	5,557,067
2023-08-16	4.500	4.520	4.390	4.470	4.470	5,106,000
2023-08-15	4.490	4.540	4.410	4.500	4.500	5,088,000
2023-08-14	4.760	4.760	4.310	4.510	4.510	13,480,291
2023-08-11	4.620	4.630	4.540	4.580	4.580	4,072,837
2023-08-10	4.450	4.650	4.380	4.620	4.620	10,448,849
2023-08-09	4.680	4.680	4.430	4.450	4.450	9,962,000
2023-08-08	4.670	4.720	4.520	4.540	4.540	9,405,000
2023-08-07	4.700	4.780	4.590	4.720	4.720	6,747,000
2023-08-04	4.830	4.930	4.700	4.750	4.750	5,415,000
2023-08-03	4.950	4.950	4.780	4.800	4.800	6,385,000
2023-08-02	4.990	5.080	4.930	4.960	4.960	3,356,307
2023-08-01	5.150	5.220	4.970	4.990	4.990	4,867,800
2023-07-31	5.060	5.220	5.060	5.110	5.110	9,801,500
2023-07-28	5.000	5.070	4.980	5.060	5.060	6,470,300
2023-07-27	4.940	5.040	4.910	5.030	5.030	5,023,360
2023-07-26	4.960	4.960	4.870	4.940	4.940	2,659,080
2023-07-25	4.900	4.980	4.880	4.950	4.950	3,384,000
2023-07-24	4.820	4.840	4.720	4.820	4.820	7,392,815
2023-07-21	4.800	4.860	4.770	4.810	4.810	3,315,900
2023-07-20	4.850	4.980	4.810	4.840	4.840	4,658,000
2023-07-19	4.820	4.850	4.720	4.850	4.850	7,059,761
2023-07-18	4.900	4.900	4.740	4.830	4.830	6,661,473
2023-07-14	4.890	4.960	4.870	4.910	4.910	3,384,000
2023-07-13	4.970	4.980	4.880	4.940	4.940	4,184,409
2023-07-12	4.970	4.970	4.860	4.890	4.890	4,327,764
2023-07-11	4.900	4.930	4.820	4.870	4.870	6,087,813
2023-07-10	4.970	4.980	4.830	4.830	4.830	6,094,000
2023-07-07	4.950	4.950	4.820	4.900	4.900	8,674,506
2023-07-06	4.870	4.970	4.870	4.950	4.950	8,207,825
2023-07-05	5.030	5.090	4.870	4.930	4.930	14,512,575
2023-07-04	4.950	5.070	4.890	5.030	5.030	8,006,140
2023-07-03	4.880	4.990	4.860	4.950	4.950	7,949,766
2023-06-30	4.900	4.930	4.820	4.830	4.830	5,517,844
2023-06-29	4.840	4.870	4.770	4.850	4.850	4,563,000
2023-06-28	4.840	4.860	4.720	4.850	4.850	7,409,000
2023-06-27	4.750	4.840	4.690	4.820	4.820	8,436,664
2023-06-26	4.630	4.800	4.620	4.700	4.700	11,440,382
2023-06-23	4.670	4.690	4.500	4.630	4.630	8,478,000
2023-06-21	4.680	4.780	4.610	4.670	4.670	13,440,840
2023-06-20	4.820	4.870	4.680	4.760	4.760	22,608,000
2023-06-19	4.880	4.880	4.730	4.780	4.780	9,437,000
2023-06-16	4.890	4.920	4.750	4.880	4.880	25,828,000
2023-06-15	4.760	4.830	4.710	4.820	4.820	7,023,984
2023-06-14	4.710	4.770	4.680	4.740	4.740	6,718,114
2023-06-13	4.820	4.840	4.670	4.710	4.710	10,908,420
2023-06-12	4.730	4.830	4.630	4.820	4.820	9,381,798
2023-06-09	4.800	4.830	4.690	4.710	4.710	10,570,310
2023-06-08	4.780	4.820	4.610	4.810	4.810	22,465,647
2023-06-07	4.640	4.790	4.640	4.700	4.700	13,786,000
2023-06-06	4.580	4.780	4.540	4.630	4.630	13,451,660
2023-06-05	4.550	4.600	4.430	4.580	4.580	24,776,338
2023-06-02	4.550	4.680	4.470	4.510	4.510	38,238,228
2023-06-01	4.320	4.550	4.180	4.470	4.470	37,650,153
2023-05-31	4.440	4.460	4.310	4.340	4.340	37,445,279
2023-05-30	4.750	4.850	4.310	4.470	4.470	47,367,000
2023-05-29	4.710	4.810	4.550	4.740	4.740	21,593,900
2023-05-25	5.030	5.150	4.650	4.670	4.670	23,798,903
2023-05-24	5.200	5.200	4.930	5.030	5.030	27,582,000

← NewerPage 14 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.