China Grand Pharmaceutical and Healthcare Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 7.800 | 7.840 | 7.650 | 7.770 | 7.510 | 3,947,500 |
| 2026-01-23 | 7.870 | 7.920 | 7.780 | 7.830 | 7.568 | 3,277,800 |
| 2026-01-22 | 7.850 | 7.890 | 7.750 | 7.870 | 7.607 | 2,537,500 |
| 2026-01-21 | 7.730 | 7.860 | 7.670 | 7.850 | 7.587 | 4,585,500 |
| 2026-01-20 | 7.850 | 7.850 | 7.670 | 7.730 | 7.471 | 3,725,500 |
| 2026-01-19 | 7.860 | 7.860 | 7.630 | 7.690 | 7.433 | 5,236,812 |
| 2026-01-16 | 7.910 | 7.960 | 7.780 | 7.810 | 7.549 | 3,187,522 |
| 2026-01-15 | 7.800 | 8.030 | 7.800 | 7.910 | 7.645 | 3,758,952 |
| 2026-01-14 | 7.880 | 8.050 | 7.840 | 7.900 | 7.636 | 5,648,000 |
| 2026-01-13 | 7.770 | 8.030 | 7.740 | 7.830 | 7.568 | 8,331,000 |
| 2026-01-12 | 7.930 | 7.950 | 7.720 | 7.750 | 7.491 | 10,663,500 |
| 2026-01-09 | 7.850 | 7.930 | 7.820 | 7.900 | 7.636 | 7,686,000 |
| 2026-01-08 | 8.070 | 8.080 | 7.880 | 7.900 | 7.636 | 4,495,500 |
| 2026-01-07 | 8.100 | 8.180 | 7.930 | 8.070 | 7.800 | 6,435,530 |
| 2026-01-06 | 7.930 | 8.050 | 7.870 | 8.040 | 7.771 | 5,576,500 |
| 2026-01-05 | 7.810 | 8.050 | 7.810 | 7.990 | 7.723 | 8,654,000 |
| 2026-01-02 | 7.870 | 7.920 | 7.710 | 7.800 | 7.539 | 2,400,500 |
| 2025-12-31 | 7.990 | 8.060 | 7.850 | 7.850 | 7.587 | 3,278,000 |
| 2025-12-30 | 7.900 | 8.110 | 7.890 | 7.980 | 7.713 | 4,274,000 |
| 2025-12-29 | 8.100 | 8.110 | 7.870 | 7.870 | 7.607 | 6,153,500 |
| 2025-12-24 | 8.270 | 8.270 | 8.080 | 8.080 | 7.810 | 1,459,642 |
| 2025-12-23 | 8.330 | 8.360 | 8.210 | 8.300 | 8.022 | 1,739,000 |
| 2025-12-22 | 8.330 | 8.330 | 8.220 | 8.300 | 8.022 | 3,813,000 |
| 2025-12-19 | 8.040 | 8.240 | 8.010 | 8.190 | 7.916 | 7,066,000 |
| 2025-12-18 | 8.120 | 8.130 | 7.910 | 7.980 | 7.713 | 3,646,156 |
| 2025-12-17 | 7.930 | 8.070 | 7.850 | 7.970 | 7.703 | 5,126,500 |
| 2025-12-16 | 8.200 | 8.220 | 7.890 | 7.960 | 7.694 | 11,465,500 |
| 2025-12-15 | 8.200 | 8.270 | 7.960 | 8.170 | 7.897 | 5,700,500 |
| 2025-12-12 | 8.130 | 8.240 | 8.050 | 8.180 | 7.906 | 8,028,295 |
| 2025-12-11 | 8.050 | 8.370 | 8.050 | 8.200 | 7.926 | 9,302,500 |
| 2025-12-10 | 8.160 | 8.160 | 8.020 | 8.110 | 7.839 | 5,743,000 |
| 2025-12-09 | 8.220 | 8.240 | 7.990 | 8.160 | 7.887 | 7,218,000 |
| 2025-12-08 | 8.180 | 8.270 | 8.040 | 8.150 | 7.877 | 6,200,000 |
| 2025-12-05 | 8.230 | 8.230 | 8.100 | 8.160 | 7.887 | 3,577,000 |
| 2025-12-04 | 8.100 | 8.230 | 8.030 | 8.210 | 7.935 | 2,331,000 |
| 2025-12-03 | 8.150 | 8.170 | 8.060 | 8.090 | 7.819 | 2,841,741 |
| 2025-12-02 | 8.240 | 8.250 | 8.100 | 8.180 | 7.906 | 3,443,874 |
| 2025-12-01 | 8.220 | 8.280 | 8.130 | 8.240 | 7.964 | 3,430,000 |
| 2025-11-28 | 8.220 | 8.290 | 8.150 | 8.220 | 7.945 | 3,175,700 |
| 2025-11-27 | 8.350 | 8.350 | 8.180 | 8.220 | 7.945 | 2,249,500 |
| 2025-11-26 | 8.390 | 8.450 | 8.240 | 8.260 | 7.984 | 2,490,000 |
| 2025-11-25 | 8.210 | 8.360 | 8.210 | 8.310 | 8.032 | 2,696,000 |
| 2025-11-24 | 8.070 | 8.210 | 8.070 | 8.180 | 7.906 | 2,708,500 |
| 2025-11-21 | 8.200 | 8.230 | 7.990 | 8.110 | 7.839 | 6,910,000 |
| 2025-11-20 | 8.340 | 8.360 | 8.190 | 8.270 | 7.993 | 3,390,500 |
| 2025-11-19 | 8.340 | 8.340 | 8.180 | 8.280 | 8.003 | 3,359,500 |
| 2025-11-18 | 8.490 | 8.520 | 8.210 | 8.270 | 7.993 | 3,978,000 |
| 2025-11-17 | 8.630 | 8.680 | 8.440 | 8.510 | 8.225 | 3,446,000 |
| 2025-11-14 | 8.700 | 8.840 | 8.620 | 8.650 | 8.361 | 4,925,538 |
| 2025-11-13 | 8.730 | 8.820 | 8.560 | 8.760 | 8.467 | 6,793,500 |
| 2025-11-12 | 8.560 | 8.700 | 8.540 | 8.660 | 8.370 | 5,224,500 |
| 2025-11-11 | 8.580 | 8.600 | 8.370 | 8.490 | 8.206 | 2,864,000 |
| 2025-11-10 | 8.380 | 8.540 | 8.350 | 8.500 | 8.216 | 5,186,795 |
| 2025-11-07 | 8.790 | 8.790 | 8.420 | 8.420 | 8.138 | 4,887,500 |
| 2025-11-06 | 8.760 | 8.770 | 8.600 | 8.760 | 8.467 | 4,847,000 |
| 2025-11-05 | 8.700 | 8.820 | 8.560 | 8.760 | 8.467 | 9,147,000 |
| 2025-11-04 | 8.790 | 8.880 | 8.640 | 8.760 | 8.467 | 9,851,000 |
| 2025-11-03 | 8.260 | 8.860 | 8.260 | 8.790 | 8.496 | 22,997,500 |
| 2025-10-31 | 8.280 | 8.400 | 8.100 | 8.260 | 7.984 | 8,981,500 |
| 2025-10-30 | 8.150 | 8.310 | 8.000 | 8.280 | 8.003 | 15,112,000 |
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.