China Grand Pharmaceutical and Healthcare Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 5.270 | 5.270 | 5.110 | 5.150 | 5.150 | 2,245,000 |
| 2026-07-24 | 5.320 | 5.320 | 5.140 | 5.190 | 5.190 | 5,795,500 |
| 2026-07-23 | 5.330 | 5.330 | 5.230 | 5.270 | 5.270 | 2,371,900 |
| 2026-07-22 | 5.250 | 5.380 | 5.220 | 5.320 | 5.320 | 4,606,130 |
| 2026-07-21 | 5.290 | 5.330 | 5.210 | 5.300 | 5.300 | 3,200,000 |
| 2026-07-20 | 5.160 | 5.350 | 5.120 | 5.300 | 5.300 | 4,786,140 |
| 2026-07-17 | 5.350 | 5.400 | 5.050 | 5.160 | 5.160 | 8,140,500 |
| 2026-07-16 | 5.290 | 5.380 | 5.190 | 5.320 | 5.320 | 6,497,555 |
| 2026-07-15 | 5.220 | 5.370 | 5.200 | 5.260 | 5.260 | 6,634,500 |
| 2026-07-14 | 5.130 | 5.210 | 5.010 | 5.200 | 5.200 | 5,416,500 |
| 2026-07-13 | 5.090 | 5.250 | 5.040 | 5.120 | 5.120 | 7,705,500 |
| 2026-07-10 | 5.090 | 5.250 | 5.020 | 5.070 | 5.070 | 4,763,200 |
| 2026-07-09 | 5.120 | 5.200 | 5.060 | 5.100 | 5.100 | 3,356,300 |
| 2026-07-08 | 5.170 | 5.330 | 5.110 | 5.150 | 5.150 | 4,450,165 |
| 2026-07-07 | 5.390 | 5.390 | 5.150 | 5.180 | 5.180 | 4,258,000 |
| 2026-07-06 | 5.170 | 5.420 | 5.080 | 5.390 | 5.390 | 10,310,000 |
| 2026-07-03 | 5.070 | 5.290 | 5.070 | 5.150 | 5.150 | 5,682,330 |
| 2026-07-02 | 4.780 | 5.150 | 4.780 | 5.100 | 5.100 | 11,741,330 |
| 2026-06-30 | 4.740 | 4.820 | 4.580 | 4.700 | 4.700 | 7,341,500 |
| 2026-06-29 | 4.550 | 4.840 | 4.540 | 4.770 | 4.770 | 6,819,000 |
| 2026-06-26 | 4.650 | 4.690 | 4.530 | 4.570 | 4.570 | 6,129,901 |
| 2026-06-25 | 4.700 | 4.730 | 4.590 | 4.650 | 4.650 | 5,147,500 |
| 2026-06-24 | 4.750 | 4.860 | 4.690 | 4.730 | 4.730 | 5,247,496 |
| 2026-06-23 | 4.730 | 4.940 | 4.730 | 4.800 | 4.800 | 5,238,500 |
| 2026-06-22 | 4.800 | 4.830 | 4.670 | 4.790 | 4.790 | 7,392,998 |
| 2026-06-18 | 4.850 | 4.850 | 4.750 | 4.800 | 4.800 | 4,804,500 |
| 2026-06-17 | 4.950 | 5.000 | 4.840 | 4.860 | 4.860 | 3,243,500 |
| 2026-06-16 | 4.920 | 4.980 | 4.860 | 4.950 | 4.950 | 4,017,500 |
| 2026-06-15 | 5.110 | 5.110 | 4.910 | 4.940 | 4.940 | 2,432,000 |
| 2026-06-12 | 5.010 | 5.090 | 4.900 | 5.050 | 5.050 | 5,436,500 |
| 2026-06-11 | 5.140 | 5.150 | 4.990 | 5.050 | 4.881 | 3,852,500 |
| 2026-06-10 | 5.000 | 5.130 | 4.940 | 5.100 | 4.929 | 5,308,500 |
| 2026-06-09 | 5.070 | 5.110 | 4.990 | 5.000 | 4.833 | 5,416,500 |
| 2026-06-08 | 5.190 | 5.190 | 5.030 | 5.070 | 4.900 | 3,075,000 |
| 2026-06-05 | 5.150 | 5.210 | 5.100 | 5.170 | 4.997 | 3,155,500 |
| 2026-06-04 | 5.250 | 5.250 | 5.110 | 5.150 | 4.978 | 5,063,000 |
| 2026-06-03 | 5.300 | 5.300 | 5.130 | 5.190 | 5.016 | 5,532,499 |
| 2026-06-02 | 5.430 | 5.430 | 5.230 | 5.280 | 5.103 | 3,955,500 |
| 2026-06-01 | 5.320 | 5.390 | 5.210 | 5.340 | 5.161 | 10,482,000 |
| 2026-05-29 | 5.320 | 5.320 | 5.130 | 5.240 | 5.065 | 16,902,500 |
| 2026-05-28 | 5.380 | 5.430 | 5.200 | 5.220 | 5.045 | 7,803,498 |
| 2026-05-27 | 5.420 | 5.460 | 5.370 | 5.430 | 5.248 | 4,385,500 |
| 2026-05-26 | 5.400 | 5.510 | 5.360 | 5.460 | 5.277 | 7,551,000 |
| 2026-05-22 | 5.480 | 5.560 | 5.460 | 5.490 | 5.306 | 3,446,000 |
| 2026-05-21 | 5.590 | 5.630 | 5.420 | 5.460 | 5.277 | 6,315,500 |
| 2026-05-20 | 5.740 | 5.740 | 5.530 | 5.580 | 5.393 | 7,118,500 |
| 2026-05-19 | 5.820 | 5.820 | 5.640 | 5.690 | 5.500 | 7,874,500 |
| 2026-05-18 | 6.000 | 6.000 | 5.750 | 5.780 | 5.587 | 6,458,000 |
| 2026-05-15 | 5.950 | 5.950 | 5.800 | 5.920 | 5.722 | 4,766,000 |
| 2026-05-14 | 5.920 | 5.980 | 5.800 | 5.930 | 5.732 | 5,163,500 |
| 2026-05-13 | 6.090 | 6.090 | 5.820 | 5.910 | 5.712 | 13,015,770 |
| 2026-05-12 | 6.200 | 6.200 | 6.030 | 6.090 | 5.886 | 4,059,000 |
| 2026-05-11 | 6.140 | 6.190 | 6.070 | 6.160 | 5.954 | 4,717,500 |
| 2026-05-08 | 6.100 | 6.150 | 6.080 | 6.150 | 5.944 | 5,723,424 |
| 2026-05-07 | 6.240 | 6.250 | 6.070 | 6.110 | 5.906 | 5,163,000 |
| 2026-05-06 | 6.100 | 6.280 | 6.100 | 6.190 | 5.983 | 4,585,500 |
| 2026-05-05 | 6.230 | 6.230 | 6.010 | 6.190 | 5.983 | 1,709,502 |
| 2026-05-04 | 6.290 | 6.290 | 6.080 | 6.220 | 6.012 | 1,271,200 |
| 2026-04-30 | 6.330 | 6.460 | 6.210 | 6.220 | 6.012 | 4,061,000 |
| 2026-04-29 | 6.360 | 6.420 | 6.330 | 6.410 | 6.196 | 1,780,880 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 0.1690 HKD |
| 2025-04-14 | 0.2600 HKD |
| 2024-06-06 | 0.2600 HKD |
| 2023-06-09 | 0.1400 HKD |
| 2022-06-06 | 0.1100 HKD |
| 2021-06-08 | 0.1100 HKD |
| 2020-06-26 | 0.0960 HKD |
| 2019-06-12 | 0.0860 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.