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
2025-10-30	8.150	8.310	8.000	8.280	8.003	15,112,000
2025-10-28	8.280	8.280	8.050	8.130	7.858	4,204,240
2025-10-27	8.300	8.320	8.140	8.250	7.974	4,820,000
2025-10-24	8.130	8.250	8.120	8.190	7.916	4,035,000
2025-10-23	8.130	8.230	8.000	8.140	7.868	9,469,000
2025-10-22	8.380	8.380	8.150	8.180	7.906	7,151,000
2025-10-21	8.400	8.400	8.220	8.300	8.022	7,715,500
2025-10-20	8.270	8.380	8.170	8.300	8.022	4,561,500
2025-10-17	8.630	8.970	8.120	8.170	7.897	8,925,000
2025-10-16	8.290	8.490	8.230	8.470	8.187	7,768,000
2025-10-15	8.040	8.300	7.970	8.290	8.013	9,555,000
2025-10-14	8.480	8.480	7.930	7.960	7.694	16,599,000
2025-10-13	8.220	8.390	8.100	8.380	8.100	10,990,000
2025-10-10	8.580	8.650	8.300	8.370	8.090	11,433,500
2025-10-09	8.420	8.420	8.200	8.390	8.109	8,650,000
2025-10-08	8.440	8.440	8.220	8.390	8.109	1,322,000
2025-10-06	8.540	8.550	8.350	8.450	8.167	978,000
2025-10-03	8.450	8.530	8.380	8.520	8.235	856,000
2025-10-02	8.660	8.660	8.390	8.450	8.167	1,015,102
2025-09-30	8.380	8.530	8.380	8.520	8.235	7,191,000
2025-09-29	8.390	8.530	8.330	8.420	8.138	6,047,600
2025-09-26	8.400	8.540	8.220	8.360	8.080	8,210,000
2025-09-25	8.480	8.580	8.350	8.400	8.119	8,508,000
2025-09-24	8.730	8.730	8.450	8.500	8.216	8,838,084
2025-09-23	8.790	8.790	8.510	8.600	8.312	9,761,312
2025-09-22	8.830	8.880	8.650	8.700	8.409	5,531,500
2025-09-19	8.800	8.840	8.650	8.690	8.399	10,533,000
2025-09-18	8.810	8.960	8.620	8.770	8.477	12,605,000
2025-09-17	8.860	8.900	8.710	8.820	8.525	11,068,000
2025-09-16	8.800	8.860	8.620	8.770	8.477	7,933,000
2025-09-15	8.850	8.950	8.660	8.760	8.467	12,499,000
2025-09-12	9.050	9.180	8.740	8.940	8.641	17,506,500
2025-09-11	9.020	9.160	8.600	8.900	8.602	34,691,500
2025-09-10	9.460	9.460	9.160	9.280	8.969	7,971,300
2025-09-09	9.500	9.500	9.220	9.410	9.095	13,552,000
2025-09-08	8.990	9.550	8.990	9.310	8.998	17,123,000
2025-09-05	8.870	9.080	8.820	8.980	8.680	11,850,500
2025-09-04	9.200	9.230	8.750	8.800	8.506	16,505,000
2025-09-03	9.180	9.400	9.130	9.170	8.863	15,605,900
2025-09-02	9.520	9.540	9.100	9.210	8.902	22,320,150
2025-09-01	9.490	9.640	9.310	9.520	9.201	13,568,500
2025-08-29	9.100	9.500	9.010	9.400	9.085	13,734,500
2025-08-28	9.310	9.330	8.810	9.070	8.767	20,840,500
2025-08-27	9.570	9.660	9.220	9.320	9.008	24,011,070
2025-08-26	9.700	9.700	9.420	9.570	9.250	21,303,000
2025-08-25	9.730	9.880	9.510	9.690	9.366	24,343,609
2025-08-22	9.780	9.880	9.400	9.700	9.375	29,707,500
2025-08-21	9.300	9.780	9.270	9.730	9.404	39,063,500
2025-08-20	8.920	9.420	8.680	9.310	8.998	44,457,039
2025-08-19	8.360	9.030	8.330	8.920	8.622	33,772,559
2025-08-18	8.400	8.530	8.290	8.380	8.100	15,387,000
2025-08-15	8.240	8.470	8.130	8.390	8.109	16,447,641
2025-08-14	8.300	8.510	8.190	8.240	7.964	17,299,000
2025-08-13	8.150	8.350	8.120	8.290	8.013	20,489,000
2025-08-12	8.110	8.180	7.960	8.080	7.810	26,845,240
2025-08-11	8.250	8.310	8.030	8.120	7.848	31,633,301
2025-08-08	8.200	8.320	8.100	8.260	7.984	18,815,000
2025-08-07	8.350	8.360	8.050	8.210	7.935	17,206,801
2025-08-06	8.200	8.430	8.080	8.280	8.003	23,399,500
2025-08-05	8.410	8.410	8.040	8.130	7.858	40,411,000

← NewerPage 5 of 21 · 1,229 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.