China Grand Pharmaceutical and Healthcare Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	6.360	6.420	6.330	6.410	6.196	1,780,880
2026-04-28	6.340	6.490	6.310	6.330	6.118	3,201,500
2026-04-27	6.620	6.620	6.340	6.340	6.128	2,577,500
2026-04-24	6.430	6.560	6.370	6.560	6.341	3,460,700
2026-04-23	6.450	6.630	6.430	6.470	6.254	5,505,997
2026-04-22	6.540	6.560	6.430	6.470	6.254	5,021,000
2026-04-21	6.450	6.560	6.420	6.540	6.321	5,113,000
2026-04-20	6.730	6.790	6.400	6.450	6.234	9,502,905
2026-04-17	6.860	6.860	6.670	6.760	6.534	5,324,215
2026-04-16	6.880	6.880	6.730	6.800	6.572	5,474,500
2026-04-15	6.720	6.910	6.680	6.810	6.582	9,511,722
2026-04-14	6.780	6.900	6.690	6.720	6.495	6,839,000
2026-04-13	6.860	6.860	6.600	6.610	6.389	2,836,000
2026-04-10	6.980	6.980	6.820	6.860	6.630	2,204,000
2026-04-09	7.080	7.150	6.830	6.870	6.640	6,069,000
2026-04-08	7.200	7.330	6.980	6.980	6.746	7,843,209
2026-04-02	7.150	7.240	7.090	7.220	6.978	7,731,000
2026-04-01	7.130	7.340	7.120	7.150	6.911	9,157,336
2026-03-31	7.160	7.270	7.020	7.130	6.891	8,161,313
2026-03-30	6.790	7.170	6.780	7.160	6.920	8,981,000
2026-03-27	6.430	6.810	6.400	6.780	6.553	7,114,082
2026-03-26	6.600	6.680	6.440	6.580	6.360	5,559,000
2026-03-25	6.630	6.770	6.590	6.660	6.437	2,498,300
2026-03-24	6.700	6.710	6.490	6.540	6.321	10,348,520
2026-03-23	6.200	6.770	6.200	6.550	6.331	15,135,500
2026-03-20	6.950	7.130	6.870	6.910	6.679	10,698,500
2026-03-19	7.120	7.130	6.920	6.990	6.756	4,100,000
2026-03-18	7.130	7.230	7.070	7.150	6.911	2,052,002
2026-03-17	7.110	7.300	7.110	7.150	6.911	3,147,000
2026-03-16	7.030	7.240	7.030	7.220	6.978	2,600,500
2026-03-13	7.270	7.270	7.120	7.140	6.901	2,853,000
2026-03-12	7.240	7.320	7.150	7.310	7.065	3,066,500
2026-03-11	7.340	7.430	7.180	7.180	6.940	2,694,000
2026-03-10	7.180	7.440	7.180	7.380	7.133	6,271,000
2026-03-09	7.410	7.410	7.010	7.180	6.940	12,535,000
2026-03-06	7.180	7.670	7.150	7.670	7.413	14,585,000
2026-03-05	7.230	7.320	7.130	7.190	6.949	8,598,500
2026-03-04	7.230	7.230	7.030	7.060	6.824	9,554,060
2026-03-03	7.550	7.610	7.230	7.280	7.036	6,540,500
2026-03-02	7.830	7.830	7.540	7.550	7.297	5,606,000
2026-02-27	7.700	7.900	7.680	7.830	7.568	5,676,500
2026-02-26	7.960	7.960	7.720	7.750	7.491	4,017,000
2026-02-25	7.630	7.950	7.630	7.880	7.616	4,606,000
2026-02-24	7.640	7.650	7.540	7.650	7.394	2,906,500
2026-02-23	7.570	7.650	7.530	7.580	7.326	818,000
2026-02-20	7.560	7.560	7.450	7.520	7.268	2,215,000
2026-02-16	7.560	7.590	7.510	7.550	7.297	1,195,500
2026-02-13	7.540	7.710	7.450	7.560	7.307	4,031,500
2026-02-12	7.810	7.810	7.510	7.560	7.307	7,393,500
2026-02-11	7.920	7.980	7.740	7.780	7.520	2,603,000
2026-02-10	7.930	7.990	7.840	7.900	7.636	4,673,000
2026-02-09	7.910	7.960	7.840	7.910	7.645	4,652,500
2026-02-06	7.850	7.940	7.810	7.890	7.626	3,594,000
2026-02-05	7.680	7.930	7.670	7.930	7.665	4,246,000
2026-02-04	7.730	7.840	7.650	7.730	7.471	2,888,500
2026-02-03	7.750	7.810	7.680	7.750	7.491	3,371,500
2026-02-02	7.660	7.870	7.650	7.740	7.481	5,775,500
2026-01-30	7.850	7.920	7.750	7.820	7.558	4,509,050
2026-01-29	7.890	7.930	7.780	7.850	7.587	1,782,600
2026-01-28	7.900	7.990	7.830	7.920	7.655	4,081,000

← NewerPage 3 of 21 · 1,233 trading daysOlder →

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.