Nine Dragons Paper Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 2.940 | 2.950 | 2.910 | 2.940 | 2.940 | 2,431,000 |
| 2025-05-08 | 2.950 | 2.970 | 2.920 | 2.940 | 2.940 | 2,131,000 |
| 2025-05-07 | 2.930 | 3.000 | 2.930 | 2.950 | 2.950 | 6,609,000 |
| 2025-05-06 | 2.930 | 2.940 | 2.880 | 2.930 | 2.930 | 6,349,000 |
| 2025-05-02 | 2.860 | 2.930 | 2.860 | 2.920 | 2.920 | 2,538,000 |
| 2025-04-30 | 2.850 | 2.870 | 2.800 | 2.860 | 2.860 | 4,554,000 |
| 2025-04-29 | 2.820 | 2.860 | 2.800 | 2.830 | 2.830 | 7,077,000 |
| 2025-04-28 | 2.850 | 2.860 | 2.790 | 2.820 | 2.820 | 7,000,000 |
| 2025-04-25 | 2.900 | 2.970 | 2.850 | 2.860 | 2.860 | 8,821,318 |
| 2025-04-24 | 2.950 | 2.950 | 2.880 | 2.900 | 2.900 | 3,201,000 |
| 2025-04-23 | 2.920 | 2.980 | 2.920 | 2.950 | 2.950 | 3,691,000 |
| 2025-04-22 | 2.850 | 2.920 | 2.850 | 2.920 | 2.920 | 4,815,000 |
| 2025-04-17 | 2.900 | 2.910 | 2.840 | 2.870 | 2.870 | 5,179,491 |
| 2025-04-16 | 2.980 | 2.980 | 2.840 | 2.890 | 2.890 | 6,391,000 |
| 2025-04-15 | 3.000 | 3.040 | 2.940 | 2.970 | 2.970 | 7,182,130 |
| 2025-04-14 | 2.990 | 3.050 | 2.980 | 3.010 | 3.010 | 7,554,086 |
| 2025-04-11 | 2.950 | 2.980 | 2.910 | 2.980 | 2.980 | 7,070,000 |
| 2025-04-10 | 2.960 | 2.980 | 2.910 | 2.940 | 2.940 | 5,243,292 |
| 2025-04-09 | 2.820 | 2.930 | 2.680 | 2.910 | 2.910 | 12,686,466 |
| 2025-04-08 | 2.900 | 2.960 | 2.820 | 2.850 | 2.850 | 17,076,000 |
| 2025-04-07 | 3.140 | 3.150 | 2.840 | 2.880 | 2.880 | 17,581,000 |
| 2025-04-03 | 3.320 | 3.320 | 3.230 | 3.280 | 3.280 | 4,177,000 |
| 2025-04-02 | 3.300 | 3.330 | 3.270 | 3.320 | 3.320 | 4,461,284 |
| 2025-04-01 | 3.290 | 3.330 | 3.270 | 3.300 | 3.300 | 2,830,963 |
| 2025-03-31 | 3.330 | 3.330 | 3.240 | 3.290 | 3.290 | 6,818,000 |
| 2025-03-28 | 3.380 | 3.380 | 3.300 | 3.330 | 3.330 | 3,866,000 |
| 2025-03-27 | 3.410 | 3.410 | 3.350 | 3.360 | 3.360 | 3,168,040 |
| 2025-03-26 | 3.360 | 3.430 | 3.340 | 3.380 | 3.380 | 4,327,666 |
| 2025-03-25 | 3.440 | 3.450 | 3.370 | 3.410 | 3.410 | 4,313,000 |
| 2025-03-24 | 3.390 | 3.540 | 3.310 | 3.450 | 3.450 | 15,459,000 |
| 2025-03-21 | 3.390 | 3.490 | 3.350 | 3.370 | 3.370 | 9,535,000 |
| 2025-03-20 | 3.440 | 3.470 | 3.390 | 3.390 | 3.390 | 6,254,000 |
| 2025-03-19 | 3.500 | 3.500 | 3.420 | 3.460 | 3.460 | 6,282,001 |
| 2025-03-18 | 3.520 | 3.540 | 3.460 | 3.500 | 3.500 | 4,045,000 |
| 2025-03-17 | 3.500 | 3.570 | 3.440 | 3.480 | 3.480 | 8,908,000 |
| 2025-03-14 | 3.360 | 3.460 | 3.310 | 3.400 | 3.400 | 6,657,015 |
| 2025-03-13 | 3.360 | 3.380 | 3.280 | 3.350 | 3.350 | 4,742,000 |
| 2025-03-12 | 3.430 | 3.490 | 3.340 | 3.360 | 3.360 | 11,070,511 |
| 2025-03-11 | 3.480 | 3.490 | 3.350 | 3.470 | 3.470 | 9,826,168 |
| 2025-03-10 | 3.510 | 3.580 | 3.450 | 3.490 | 3.490 | 10,092,800 |
| 2025-03-07 | 3.460 | 3.550 | 3.380 | 3.470 | 3.470 | 20,616,182 |
| 2025-03-06 | 3.330 | 3.460 | 3.280 | 3.460 | 3.460 | 21,541,437 |
| 2025-03-05 | 3.220 | 3.340 | 3.220 | 3.310 | 3.310 | 4,705,000 |
| 2025-03-04 | 3.280 | 3.310 | 3.200 | 3.280 | 3.280 | 7,478,000 |
| 2025-03-03 | 3.280 | 3.410 | 3.270 | 3.310 | 3.310 | 9,836,000 |
| 2025-02-28 | 3.480 | 3.480 | 3.250 | 3.280 | 3.280 | 14,951,335 |
| 2025-02-27 | 3.450 | 3.460 | 3.380 | 3.440 | 3.440 | 9,329,100 |
| 2025-02-26 | 3.270 | 3.430 | 3.270 | 3.410 | 3.410 | 12,161,000 |
| 2025-02-25 | 3.300 | 3.310 | 3.230 | 3.240 | 3.240 | 6,516,038 |
| 2025-02-24 | 3.330 | 3.350 | 3.260 | 3.300 | 3.300 | 9,716,000 |
| 2025-02-21 | 3.350 | 3.350 | 3.250 | 3.300 | 3.300 | 10,183,700 |
| 2025-02-20 | 3.350 | 3.410 | 3.330 | 3.340 | 3.340 | 6,460,800 |
| 2025-02-19 | 3.300 | 3.370 | 3.280 | 3.370 | 3.370 | 3,993,550 |
| 2025-02-18 | 3.340 | 3.340 | 3.280 | 3.310 | 3.310 | 5,341,500 |
| 2025-02-17 | 3.360 | 3.400 | 3.260 | 3.340 | 3.340 | 8,163,011 |
| 2025-02-14 | 3.320 | 3.350 | 3.280 | 3.320 | 3.320 | 8,924,575 |
| 2025-02-13 | 3.270 | 3.330 | 3.230 | 3.240 | 3.240 | 9,434,000 |
| 2025-02-12 | 3.190 | 3.310 | 3.180 | 3.290 | 3.290 | 9,565,180 |
| 2025-02-11 | 3.310 | 3.380 | 3.190 | 3.190 | 3.190 | 12,618,255 |
| 2025-02-10 | 3.240 | 3.390 | 3.210 | 3.330 | 3.330 | 20,959,564 |
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.