Nine Dragons Paper Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	6.750	6.840	6.430	6.780	6.780	16,551,854
2023-02-21	6.600	6.830	6.600	6.750	6.750	4,090,600
2023-02-20	6.640	6.750	6.580	6.700	6.700	6,319,101
2023-02-17	6.650	6.730	6.570	6.640	6.640	6,403,800
2023-02-16	6.720	6.760	6.540	6.650	6.650	9,844,038
2023-02-15	6.950	7.020	6.710	6.800	6.800	13,765,108
2023-02-14	6.900	7.140	6.870	7.020	7.020	7,300,536
2023-02-13	6.970	7.050	6.790	6.950	6.950	9,008,578
2023-02-10	6.860	6.950	6.770	6.880	6.880	5,038,068
2023-02-09	6.590	7.020	6.560	6.920	6.920	15,159,848
2023-02-08	6.600	6.700	6.400	6.610	6.610	26,963,669
2023-02-07	6.540	6.650	6.410	6.550	6.550	17,694,615
2023-02-06	6.770	6.770	6.280	6.560	6.560	22,068,724
2023-02-03	7.250	7.330	6.830	6.870	6.870	25,790,198
2023-02-02	7.150	7.270	7.080	7.200	7.200	12,179,000
2023-02-01	7.100	7.200	6.930	7.140	7.140	18,387,984
2023-01-31	7.070	7.090	6.810	7.020	7.020	14,979,877
2023-01-30	7.480	7.700	6.990	7.010	7.010	26,225,652
2023-01-27	7.320	7.530	7.220	7.470	7.470	7,227,124
2023-01-26	7.380	7.450	7.290	7.320	7.320	6,014,752
2023-01-20	7.390	7.480	7.180	7.310	7.310	7,595,652
2023-01-19	7.240	7.320	7.120	7.300	7.300	6,365,375
2023-01-18	7.490	7.650	7.120	7.250	7.250	31,890,332
2023-01-17	7.700	7.840	7.330	7.460	7.460	22,021,603
2023-01-16	7.520	7.790	7.450	7.690	7.690	21,743,695
2023-01-13	7.590	7.710	7.290	7.480	7.480	24,190,923
2023-01-12	7.480	7.710	7.350	7.510	7.510	23,568,810
2023-01-11	7.800	7.860	7.450	7.480	7.480	25,262,554
2023-01-10	7.700	7.790	7.500	7.740	7.740	13,370,500
2023-01-09	7.800	7.870	7.610	7.760	7.760	14,300,923
2023-01-06	7.710	7.890	7.520	7.710	7.710	15,388,570
2023-01-05	7.800	7.830	7.580	7.690	7.690	11,719,210
2023-01-04	7.360	7.770	7.270	7.680	7.680	12,231,000
2023-01-03	7.090	7.460	6.920	7.360	7.360	8,517,486
2022-12-30	7.200	7.200	6.990	7.120	7.120	8,224,016
2022-12-29	7.120	7.180	6.890	7.100	7.100	8,803,633
2022-12-28	7.150	7.380	7.070	7.140	7.140	12,023,399
2022-12-23	7.160	7.310	7.090	7.190	7.190	3,484,270
2022-12-22	7.450	7.580	7.210	7.250	7.250	5,868,744
2022-12-21	7.050	7.490	6.950	7.340	7.340	9,967,562
2022-12-20	7.260	7.260	6.970	7.180	7.180	9,367,768
2022-12-19	7.650	7.650	7.180	7.270	7.270	8,643,721
2022-12-16	7.340	7.670	7.110	7.590	7.590	13,285,180
2022-12-15	7.780	7.850	7.260	7.340	7.340	15,772,140
2022-12-14	7.150	8.190	7.070	7.780	7.780	53,906,359
2022-12-13	6.900	7.190	6.730	7.170	7.170	16,488,906
2022-12-12	6.500	6.970	6.500	6.950	6.950	18,670,422
2022-12-09	6.330	6.700	6.320	6.650	6.650	18,167,540
2022-12-08	6.300	6.460	6.170	6.350	6.328	6,101,505
2022-12-07	6.360	6.500	6.140	6.180	6.158	9,254,268
2022-12-06	6.400	6.400	6.210	6.390	6.368	5,227,416
2022-12-05	6.300	6.350	6.140	6.300	6.278	6,173,525
2022-12-02	6.220	6.240	6.060	6.160	6.138	4,161,532
2022-12-01	6.350	6.420	6.200	6.210	6.188	5,431,255
2022-11-30	5.890	6.240	5.860	6.190	6.168	15,515,317
2022-11-29	5.860	5.880	5.740	5.850	5.829	3,765,529
2022-11-28	5.850	5.870	5.600	5.780	5.760	2,522,600
2022-11-25	5.850	5.950	5.780	5.870	5.849	2,265,000
2022-11-24	5.750	5.980	5.750	5.900	5.879	4,947,824
2022-11-23	5.850	5.910	5.720	5.760	5.740	3,196,079

← NewerPage 16 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.