Nine Dragons Paper Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 3.150 | 3.190 | 3.100 | 3.130 | 3.130 | 6,799,000 |
| 2025-02-06 | 3.100 | 3.170 | 3.090 | 3.150 | 3.150 | 6,514,841 |
| 2025-02-05 | 3.080 | 3.140 | 3.050 | 3.080 | 3.080 | 9,262,000 |
| 2025-02-04 | 3.160 | 3.160 | 3.020 | 3.080 | 3.080 | 5,099,800 |
| 2025-02-03 | 3.160 | 3.160 | 2.980 | 3.040 | 3.040 | 5,704,470 |
| 2025-01-28 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 0 |
| 2025-01-27 | 3.070 | 3.160 | 3.060 | 3.160 | 3.160 | 4,566,000 |
| 2025-01-24 | 3.110 | 3.110 | 3.040 | 3.070 | 3.070 | 8,595,000 |
| 2025-01-23 | 3.050 | 3.130 | 3.030 | 3.050 | 3.050 | 5,498,000 |
| 2025-01-22 | 3.140 | 3.150 | 3.040 | 3.050 | 3.050 | 4,256,000 |
| 2025-01-21 | 3.240 | 3.260 | 3.130 | 3.130 | 3.130 | 3,810,000 |
| 2025-01-20 | 3.130 | 3.180 | 3.110 | 3.150 | 3.150 | 5,207,000 |
| 2025-01-17 | 3.040 | 3.110 | 3.030 | 3.090 | 3.090 | 4,612,000 |
| 2025-01-16 | 3.030 | 3.070 | 3.000 | 3.020 | 3.020 | 4,725,500 |
| 2025-01-15 | 3.000 | 3.000 | 2.970 | 3.000 | 3.000 | 4,362,000 |
| 2025-01-14 | 2.960 | 3.040 | 2.960 | 3.020 | 3.020 | 4,891,000 |
| 2025-01-13 | 3.000 | 3.000 | 2.920 | 2.980 | 2.980 | 7,358,791 |
| 2025-01-10 | 3.000 | 3.010 | 2.940 | 2.990 | 2.990 | 6,786,089 |
| 2025-01-09 | 3.110 | 3.110 | 3.000 | 3.000 | 3.000 | 4,005,649 |
| 2025-01-08 | 3.100 | 3.120 | 3.010 | 3.080 | 3.080 | 8,342,000 |
| 2025-01-07 | 3.100 | 3.100 | 3.030 | 3.090 | 3.090 | 4,705,000 |
| 2025-01-06 | 3.150 | 3.150 | 3.050 | 3.060 | 3.060 | 3,312,000 |
| 2025-01-03 | 3.150 | 3.170 | 3.070 | 3.090 | 3.090 | 7,497,000 |
| 2025-01-02 | 3.200 | 3.200 | 3.110 | 3.110 | 3.110 | 5,773,000 |
| 2024-12-31 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2024-12-30 | 3.250 | 3.290 | 3.220 | 3.220 | 3.220 | 4,974,000 |
| 2024-12-27 | 3.260 | 3.300 | 3.250 | 3.270 | 3.270 | 5,430,000 |
| 2024-12-24 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-12-23 | 3.220 | 3.270 | 3.200 | 3.210 | 3.210 | 5,837,000 |
| 2024-12-20 | 3.210 | 3.220 | 3.180 | 3.200 | 3.200 | 6,827,853 |
| 2024-12-19 | 3.340 | 3.340 | 3.200 | 3.210 | 3.210 | 22,602,000 |
| 2024-12-18 | 3.410 | 3.450 | 3.270 | 3.290 | 3.290 | 28,157,000 |
| 2024-12-17 | 3.370 | 3.570 | 3.300 | 3.410 | 3.410 | 14,971,000 |
| 2024-12-16 | 3.310 | 3.550 | 3.280 | 3.400 | 3.400 | 26,834,000 |
| 2024-12-13 | 3.430 | 3.430 | 3.270 | 3.290 | 3.290 | 9,000,000 |
| 2024-12-12 | 3.340 | 3.420 | 3.280 | 3.360 | 3.360 | 6,105,300 |
| 2024-12-11 | 3.310 | 3.440 | 3.290 | 3.350 | 3.350 | 10,085,639 |
| 2024-12-10 | 3.500 | 3.560 | 3.260 | 3.260 | 3.260 | 20,842,000 |
| 2024-12-09 | 3.190 | 3.380 | 3.130 | 3.340 | 3.340 | 10,896,700 |
| 2024-12-06 | 3.180 | 3.210 | 3.150 | 3.180 | 3.180 | 4,563,000 |
| 2024-12-05 | 3.200 | 3.200 | 3.150 | 3.160 | 3.160 | 3,398,000 |
| 2024-12-04 | 3.220 | 3.230 | 3.170 | 3.180 | 3.180 | 3,579,000 |
| 2024-12-03 | 3.270 | 3.270 | 3.160 | 3.220 | 3.220 | 3,216,108 |
| 2024-12-02 | 3.210 | 3.240 | 3.180 | 3.190 | 3.190 | 4,250,000 |
| 2024-11-29 | 3.140 | 3.210 | 3.130 | 3.160 | 3.160 | 2,820,000 |
| 2024-11-28 | 3.170 | 3.180 | 3.100 | 3.120 | 3.120 | 2,151,000 |
| 2024-11-27 | 3.150 | 3.200 | 3.070 | 3.170 | 3.170 | 4,102,000 |
| 2024-11-26 | 3.180 | 3.240 | 3.130 | 3.140 | 3.140 | 2,582,695 |
| 2024-11-25 | 3.180 | 3.210 | 3.120 | 3.180 | 3.180 | 5,580,000 |
| 2024-11-22 | 3.250 | 3.280 | 3.110 | 3.130 | 3.130 | 9,077,000 |
| 2024-11-21 | 3.290 | 3.340 | 3.150 | 3.210 | 3.210 | 9,217,404 |
| 2024-11-20 | 3.160 | 3.360 | 3.160 | 3.280 | 3.280 | 13,734,500 |
| 2024-11-19 | 3.250 | 3.250 | 3.150 | 3.160 | 3.160 | 4,559,000 |
| 2024-11-18 | 3.160 | 3.280 | 3.150 | 3.160 | 3.160 | 4,493,000 |
| 2024-11-15 | 3.220 | 3.230 | 3.130 | 3.160 | 3.160 | 5,819,000 |
| 2024-11-14 | 3.300 | 3.340 | 3.210 | 3.210 | 3.210 | 11,219,000 |
| 2024-11-13 | 3.380 | 3.390 | 3.310 | 3.320 | 3.320 | 11,355,000 |
| 2024-11-12 | 3.410 | 3.500 | 3.320 | 3.370 | 3.370 | 11,676,427 |
| 2024-11-11 | 3.480 | 3.480 | 3.350 | 3.360 | 3.360 | 24,175,000 |
| 2024-11-08 | 3.540 | 3.640 | 3.480 | 3.520 | 3.520 | 16,797,000 |
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.