Nine Dragons Paper Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 4.480 | 4.480 | 4.330 | 4.430 | 4.430 | 10,383,000 |
| 2025-08-01 | 4.310 | 4.660 | 4.300 | 4.480 | 4.480 | 31,376,865 |
| 2025-07-31 | 4.280 | 4.350 | 4.130 | 4.320 | 4.320 | 22,299,000 |
| 2025-07-30 | 4.410 | 4.440 | 4.260 | 4.290 | 4.290 | 13,824,000 |
| 2025-07-29 | 4.420 | 4.510 | 4.250 | 4.410 | 4.410 | 28,542,500 |
| 2025-07-28 | 4.350 | 4.470 | 4.320 | 4.410 | 4.410 | 22,997,000 |
| 2025-07-25 | 4.340 | 4.550 | 4.260 | 4.400 | 4.400 | 40,274,487 |
| 2025-07-24 | 4.240 | 4.440 | 4.180 | 4.360 | 4.360 | 83,377,559 |
| 2025-07-23 | 3.670 | 4.050 | 3.670 | 3.990 | 3.990 | 53,188,800 |
| 2025-07-22 | 3.600 | 3.680 | 3.550 | 3.670 | 3.670 | 14,967,188 |
| 2025-07-21 | 3.460 | 3.600 | 3.460 | 3.580 | 3.580 | 14,548,500 |
| 2025-07-18 | 3.460 | 3.500 | 3.430 | 3.460 | 3.460 | 3,671,300 |
| 2025-07-17 | 3.420 | 3.450 | 3.410 | 3.440 | 3.440 | 3,467,876 |
| 2025-07-16 | 3.480 | 3.490 | 3.420 | 3.430 | 3.430 | 4,043,000 |
| 2025-07-15 | 3.510 | 3.510 | 3.430 | 3.480 | 3.480 | 8,070,000 |
| 2025-07-14 | 3.470 | 3.550 | 3.470 | 3.500 | 3.500 | 13,899,000 |
| 2025-07-11 | 3.390 | 3.460 | 3.370 | 3.430 | 3.430 | 7,553,026 |
| 2025-07-10 | 3.420 | 3.420 | 3.340 | 3.370 | 3.370 | 11,639,465 |
| 2025-07-09 | 3.410 | 3.410 | 3.370 | 3.380 | 3.380 | 2,462,000 |
| 2025-07-08 | 3.350 | 3.440 | 3.350 | 3.430 | 3.430 | 4,488,000 |
| 2025-07-07 | 3.390 | 3.420 | 3.370 | 3.390 | 3.390 | 4,758,069 |
| 2025-07-04 | 3.440 | 3.480 | 3.350 | 3.440 | 3.440 | 6,042,000 |
| 2025-07-03 | 3.390 | 3.490 | 3.380 | 3.440 | 3.440 | 5,538,000 |
| 2025-07-02 | 3.270 | 3.410 | 3.240 | 3.390 | 3.390 | 8,528,000 |
| 2025-06-30 | 3.200 | 3.280 | 3.200 | 3.230 | 3.230 | 4,868,410 |
| 2025-06-27 | 3.250 | 3.300 | 3.200 | 3.240 | 3.240 | 5,608,091 |
| 2025-06-26 | 3.200 | 3.270 | 3.200 | 3.230 | 3.230 | 3,676,000 |
| 2025-06-25 | 3.190 | 3.270 | 3.190 | 3.260 | 3.260 | 7,564,800 |
| 2025-06-24 | 3.170 | 3.230 | 3.170 | 3.190 | 3.190 | 4,110,000 |
| 2025-06-23 | 3.090 | 3.140 | 3.050 | 3.140 | 3.140 | 4,341,000 |
| 2025-06-20 | 3.070 | 3.120 | 3.070 | 3.090 | 3.090 | 2,226,160 |
| 2025-06-19 | 3.130 | 3.130 | 3.050 | 3.080 | 3.080 | 7,228,000 |
| 2025-06-18 | 3.160 | 3.180 | 3.120 | 3.140 | 3.140 | 3,941,000 |
| 2025-06-17 | 3.190 | 3.200 | 3.140 | 3.160 | 3.160 | 5,491,000 |
| 2025-06-16 | 3.160 | 3.200 | 3.140 | 3.190 | 3.190 | 4,062,000 |
| 2025-06-13 | 3.230 | 3.230 | 3.120 | 3.170 | 3.170 | 6,796,000 |
| 2025-06-12 | 3.240 | 3.250 | 3.190 | 3.230 | 3.230 | 3,187,427 |
| 2025-06-11 | 3.180 | 3.260 | 3.180 | 3.240 | 3.240 | 4,292,874 |
| 2025-06-10 | 3.260 | 3.260 | 3.180 | 3.210 | 3.210 | 5,080,000 |
| 2025-06-09 | 3.130 | 3.230 | 3.130 | 3.220 | 3.220 | 9,376,000 |
| 2025-06-06 | 3.130 | 3.160 | 3.110 | 3.130 | 3.130 | 3,919,000 |
| 2025-06-05 | 3.060 | 3.160 | 3.060 | 3.120 | 3.120 | 8,530,036 |
| 2025-06-04 | 3.060 | 3.100 | 3.030 | 3.060 | 3.060 | 3,099,000 |
| 2025-06-03 | 3.000 | 3.090 | 3.000 | 3.050 | 3.050 | 7,113,000 |
| 2025-06-02 | 3.110 | 3.110 | 2.950 | 3.000 | 3.000 | 8,210,000 |
| 2025-05-30 | 3.050 | 3.130 | 3.030 | 3.110 | 3.110 | 6,545,000 |
| 2025-05-29 | 3.020 | 3.070 | 3.020 | 3.050 | 3.050 | 4,124,000 |
| 2025-05-28 | 3.050 | 3.070 | 3.010 | 3.040 | 3.040 | 4,079,000 |
| 2025-05-27 | 3.010 | 3.050 | 3.010 | 3.050 | 3.050 | 2,115,000 |
| 2025-05-26 | 3.030 | 3.070 | 3.020 | 3.030 | 3.030 | 2,805,033 |
| 2025-05-23 | 3.070 | 3.070 | 3.030 | 3.030 | 3.030 | 1,559,000 |
| 2025-05-22 | 3.060 | 3.070 | 3.020 | 3.040 | 3.040 | 3,679,000 |
| 2025-05-21 | 3.100 | 3.140 | 3.050 | 3.070 | 3.070 | 5,301,000 |
| 2025-05-20 | 3.060 | 3.110 | 3.040 | 3.100 | 3.100 | 4,390,000 |
| 2025-05-19 | 3.020 | 3.110 | 3.020 | 3.080 | 3.080 | 4,637,000 |
| 2025-05-16 | 3.040 | 3.070 | 3.010 | 3.060 | 3.060 | 2,503,000 |
| 2025-05-15 | 3.050 | 3.070 | 3.030 | 3.060 | 3.060 | 2,219,000 |
| 2025-05-14 | 3.040 | 3.080 | 3.020 | 3.060 | 3.060 | 5,583,000 |
| 2025-05-13 | 3.040 | 3.080 | 3.000 | 3.040 | 3.040 | 5,483,903 |
| 2025-05-12 | 2.980 | 3.050 | 2.930 | 3.040 | 3.040 | 12,037,537 |
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.