Nine Dragons Paper Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	5.220	5.320	5.100	5.180	5.180	22,396,500
2023-05-22	5.020	5.240	4.990	5.220	5.220	10,939,642
2023-05-19	5.050	5.140	4.920	5.020	5.020	13,516,100
2023-05-18	5.200	5.250	4.950	5.030	5.030	30,793,100
2023-05-17	5.200	5.200	5.090	5.180	5.180	8,084,000
2023-05-16	5.250	5.290	5.070	5.160	5.160	12,855,117
2023-05-15	5.150	5.210	5.030	5.200	5.200	11,773,179
2023-05-12	5.470	5.530	5.080	5.120	5.120	21,778,100
2023-05-11	5.550	5.550	5.290	5.470	5.470	16,537,607
2023-05-10	5.600	5.630	5.390	5.430	5.430	12,104,737
2023-05-09	5.760	5.780	5.540	5.590	5.590	14,292,256
2023-05-08	5.530	5.740	5.530	5.700	5.700	11,162,914
2023-05-05	5.440	5.530	5.420	5.510	5.510	5,766,000
2023-05-04	5.370	5.470	5.320	5.440	5.440	8,350,000
2023-05-03	5.500	5.500	5.320	5.370	5.370	3,382,000
2023-05-02	5.640	5.640	5.460	5.520	5.520	5,295,800
2023-04-28	5.480	5.570	5.400	5.430	5.430	6,736,000
2023-04-27	5.530	5.550	5.370	5.430	5.430	12,382,908
2023-04-26	5.550	5.660	5.300	5.500	5.500	18,207,283
2023-04-25	6.170	6.280	5.540	5.550	5.550	45,911,300
2023-04-24	6.120	6.210	6.000	6.180	6.180	14,240,476
2023-04-21	6.120	6.180	6.040	6.120	6.120	10,444,000
2023-04-20	6.000	6.140	5.950	6.120	6.120	10,644,000
2023-04-19	6.190	6.220	6.040	6.070	6.070	10,085,032
2023-04-18	6.160	6.190	6.020	6.140	6.140	8,153,620
2023-04-17	6.090	6.160	6.020	6.140	6.140	6,436,000
2023-04-14	6.180	6.210	6.110	6.140	6.140	2,748,430
2023-04-13	6.070	6.180	6.000	6.110	6.110	4,540,536
2023-04-12	6.300	6.320	6.130	6.170	6.170	4,917,000
2023-04-11	6.000	6.360	5.920	6.290	6.290	12,061,000
2023-04-06	6.020	6.080	5.860	6.010	6.010	12,090,815
2023-04-04	6.010	6.040	5.810	6.020	6.020	13,002,622
2023-04-03	5.880	6.110	5.760	6.030	6.030	18,176,280
2023-03-31	6.300	6.300	5.870	5.880	5.880	23,424,682
2023-03-30	6.200	6.270	6.030	6.250	6.250	9,420,764
2023-03-29	6.280	6.280	6.000	6.180	6.180	9,037,129
2023-03-28	6.140	6.260	5.980	6.170	6.170	10,913,563
2023-03-27	6.250	6.270	6.000	6.090	6.090	10,220,054
2023-03-24	6.230	6.280	6.060	6.110	6.110	11,352,745
2023-03-23	6.010	6.230	5.950	6.210	6.210	8,186,000
2023-03-22	5.960	6.020	5.870	5.980	5.980	4,678,244
2023-03-21	5.750	5.930	5.750	5.840	5.840	8,046,244
2023-03-20	5.850	5.850	5.610	5.750	5.750	8,490,000
2023-03-17	5.730	5.920	5.710	5.850	5.850	18,843,200
2023-03-16	5.680	5.800	5.630	5.730	5.730	10,959,215
2023-03-15	5.580	5.780	5.550	5.710	5.710	13,885,610
2023-03-14	5.890	5.890	5.480	5.530	5.530	14,671,112
2023-03-13	5.750	5.990	5.600	5.740	5.740	23,405,988
2023-03-10	5.930	5.930	5.630	5.680	5.680	12,499,017
2023-03-09	6.200	6.200	5.840	5.880	5.880	21,269,799
2023-03-08	6.270	6.400	6.110	6.200	6.200	8,113,000
2023-03-07	6.570	6.610	6.290	6.350	6.350	15,513,144
2023-03-06	6.510	6.600	6.420	6.570	6.570	4,807,024
2023-03-03	6.650	6.680	6.480	6.580	6.580	15,761,663
2023-03-02	6.530	6.780	6.380	6.600	6.600	21,333,707
2023-03-01	6.380	6.590	6.380	6.550	6.550	7,990,312
2023-02-28	6.450	6.530	6.270	6.390	6.390	9,933,824
2023-02-27	6.330	6.480	6.260	6.390	6.390	9,116,817
2023-02-24	6.690	6.690	6.180	6.310	6.310	20,917,000
2023-02-23	6.750	6.880	6.380	6.690	6.690	24,535,435

← NewerPage 15 of 21 · 1,234 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.