Nine Dragons Paper Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	7.680	7.790	7.540	7.570	7.436	6,170,300
2022-03-01	7.460	7.770	7.450	7.750	7.613	5,885,357
2022-02-28	7.510	7.540	7.290	7.470	7.338	11,049,881
2022-02-25	7.640	7.690	7.500	7.510	7.377	9,157,624
2022-02-24	7.950	7.960	7.600	7.640	7.505	17,355,251
2022-02-23	8.100	8.100	7.820	8.000	7.858	8,501,672
2022-02-22	8.030	8.150	7.980	8.150	8.006	5,154,662
2022-02-21	8.120	8.150	8.020	8.130	7.986	4,409,000
2022-02-18	8.080	8.210	8.080	8.180	8.035	4,010,516
2022-02-17	8.160	8.230	8.030	8.180	8.035	4,833,968
2022-02-16	8.180	8.240	8.100	8.160	8.015	4,115,884
2022-02-15	8.110	8.180	8.030	8.120	7.976	5,834,469
2022-02-14	8.190	8.350	8.060	8.140	7.996	4,980,100
2022-02-11	8.280	8.410	8.220	8.300	8.153	5,096,581
2022-02-10	8.340	8.420	8.280	8.390	8.241	8,712,956
2022-02-09	8.220	8.360	8.220	8.300	8.153	6,473,696
2022-02-08	8.120	8.290	8.080	8.180	8.035	5,654,539
2022-02-07	8.050	8.230	8.020	8.120	7.976	4,463,418
2022-02-04	7.810	8.030	7.760	8.020	7.878	5,366,227
2022-01-31	7.740	7.740	7.740	7.740	7.603	0
2022-01-28	8.130	8.130	7.830	7.890	7.750	13,201,050
2022-01-27	8.220	8.220	8.020	8.100	7.957	7,308,272
2022-01-26	8.120	8.260	8.120	8.200	8.055	5,296,300
2022-01-25	8.200	8.220	8.020	8.130	7.986	16,308,455
2022-01-24	8.440	8.440	8.230	8.280	8.133	7,580,916
2022-01-21	8.530	8.550	8.350	8.440	8.291	8,273,640
2022-01-20	8.310	8.520	8.300	8.520	8.369	16,795,100
2022-01-19	8.250	8.370	8.200	8.230	8.084	14,074,350
2022-01-18	8.280	8.440	8.210	8.290	8.143	10,614,404
2022-01-17	8.400	8.400	8.230	8.250	8.104	7,447,121
2022-01-14	8.500	8.510	8.300	8.400	8.251	9,212,100
2022-01-13	8.900	8.950	8.230	8.610	8.458	12,924,778
2022-01-12	9.060	9.090	8.780	8.820	8.664	8,413,758
2022-01-11	8.630	9.040	8.540	8.950	8.791	9,271,965
2022-01-10	8.440	8.680	8.440	8.620	8.467	4,496,724
2022-01-07	8.300	8.490	8.200	8.440	8.291	5,925,354
2022-01-06	8.400	8.400	8.190	8.260	8.114	4,468,241
2022-01-05	8.470	8.500	8.200	8.200	8.055	4,632,630
2022-01-04	8.420	8.650	8.420	8.500	8.349	3,995,726
2022-01-03	8.410	8.420	8.300	8.410	8.261	1,635,958
2021-12-31	8.220	8.370	8.180	8.370	8.222	2,613,000
2021-12-30	8.380	8.380	8.050	8.130	7.986	4,553,468
2021-12-29	8.400	8.400	8.280	8.320	8.173	1,489,085
2021-12-28	8.280	8.380	8.260	8.370	8.222	3,278,000
2021-12-24	8.310	8.390	8.250	8.280	8.133	2,457,079
2021-12-23	8.140	8.280	8.130	8.240	8.094	3,683,406
2021-12-22	8.200	8.350	8.030	8.140	7.996	3,450,059
2021-12-21	8.070	8.300	8.060	8.160	8.015	3,470,734
2021-12-20	8.450	8.450	8.030	8.070	7.927	7,356,505
2021-12-17	8.540	8.640	8.450	8.450	8.300	4,686,709
2021-12-16	8.560	8.560	8.400	8.550	8.399	4,727,113
2021-12-15	8.510	8.640	8.400	8.540	8.389	5,013,824
2021-12-14	8.860	8.860	8.440	8.510	8.359	9,416,034
2021-12-13	9.000	9.150	8.850	8.860	8.703	6,782,294
2021-12-10	9.400	9.470	9.300	9.350	8.787	4,744,254
2021-12-09	9.500	9.530	9.330	9.470	8.900	3,843,150
2021-12-08	9.470	9.580	9.360	9.400	8.834	4,348,225
2021-12-07	9.200	9.420	9.130	9.380	8.816	5,089,713
2021-12-06	9.130	9.310	9.080	9.090	8.543	2,938,755
2021-12-03	9.280	9.350	9.200	9.250	8.693	3,719,113

← NewerPage 20 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.