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
2025-08-04	8.360	8.400	8.210	8.340	8.061	23,458,000
2025-08-01	8.660	8.820	8.300	8.400	8.119	35,425,000
2025-07-31	9.000	9.130	8.650	8.690	8.399	26,316,930
2025-07-30	9.150	9.210	8.800	9.030	8.728	35,718,367
2025-07-29	9.230	9.250	8.570	9.240	8.931	51,284,500
2025-07-28	9.220	9.240	8.970	9.240	8.931	18,830,500
2025-07-25	9.450	9.460	9.060	9.150	8.844	18,750,500
2025-07-24	9.400	9.480	9.190	9.450	9.134	18,714,000
2025-07-23	9.500	9.800	9.310	9.400	9.085	20,498,000
2025-07-22	9.520	9.830	9.360	9.400	9.085	18,068,000
2025-07-21	9.860	9.880	9.480	9.600	9.279	15,599,000
2025-07-18	9.830	9.890	9.560	9.750	9.424	18,159,000
2025-07-17	9.400	9.850	9.390	9.830	9.501	31,170,770
2025-07-16	9.360	9.380	9.040	9.350	9.037	22,404,000
2025-07-15	9.400	9.500	9.180	9.340	9.027	18,983,500
2025-07-14	9.320	9.440	9.110	9.400	9.085	18,444,180
2025-07-11	9.390	9.550	9.180	9.270	8.960	16,014,000
2025-07-10	9.600	9.690	9.260	9.320	9.008	15,419,000
2025-07-09	9.500	9.680	9.170	9.530	9.211	17,755,000
2025-07-08	9.780	9.890	9.320	9.400	9.085	32,725,500
2025-07-07	9.600	9.610	9.180	9.270	8.960	12,237,500
2025-07-04	9.240	9.500	9.060	9.500	9.182	15,233,500
2025-07-03	8.970	9.370	8.960	9.210	8.902	23,200,400
2025-07-02	8.900	9.110	8.730	8.950	8.651	21,014,260
2025-06-30	8.630	8.790	8.430	8.720	8.428	12,520,790
2025-06-27	8.700	8.710	8.470	8.630	8.341	14,246,000
2025-06-26	8.800	8.810	8.440	8.620	8.332	19,412,000
2025-06-25	8.750	8.880	8.550	8.790	8.496	16,545,500
2025-06-24	8.570	8.730	8.480	8.680	8.390	18,527,500
2025-06-23	8.440	8.660	8.310	8.570	8.283	13,364,500
2025-06-20	8.430	8.640	8.310	8.440	8.158	28,679,500
2025-06-19	9.040	9.080	8.360	8.470	8.187	35,843,500
2025-06-18	8.920	9.170	8.890	8.910	8.612	15,014,500
2025-06-17	9.770	9.940	8.860	8.960	8.660	41,612,000
2025-06-16	9.900	10.020	9.500	9.690	9.366	26,221,500
2025-06-13	9.730	10.120	9.500	9.660	9.337	35,953,500
2025-06-12	9.400	10.200	9.400	9.820	9.491	54,166,500
2025-06-11	9.410	9.510	9.080	9.250	8.940	24,273,500
2025-06-10	9.470	9.810	9.250	9.410	9.095	45,818,500
2025-06-09	8.550	9.440	8.440	9.390	9.076	56,044,000
2025-06-06	8.630	8.710	8.330	8.620	8.332	28,322,500
2025-06-05	9.060	9.060	8.470	8.570	8.283	34,212,930
2025-06-04	9.140	9.230	8.820	8.900	8.602	41,233,000
2025-06-03	8.630	9.210	8.570	9.140	8.834	37,932,000
2025-06-02	8.640	8.740	8.370	8.730	8.438	4,366,438
2025-05-30	8.780	8.860	8.510	8.640	8.351	35,995,922
2025-05-29	8.710	8.920	8.560	8.720	8.428	37,521,000
2025-05-28	9.160	9.170	8.720	8.780	8.486	24,775,000
2025-05-27	8.770	9.110	8.690	8.960	8.660	28,171,000
2025-05-26	9.330	9.510	8.670	8.800	8.506	64,154,039
2025-05-23	8.800	9.200	8.690	9.190	8.883	66,689,344
2025-05-22	8.500	8.920	8.450	8.690	8.399	46,559,500
2025-05-21	8.400	8.710	8.350	8.450	8.167	36,656,246
2025-05-20	8.490	9.000	8.120	8.340	8.061	86,894,445
2025-05-19	8.690	9.000	8.250	8.300	8.022	78,395,508
2025-05-16	8.270	8.730	8.200	8.430	8.148	52,792,648
2025-05-15	7.980	8.620	7.880	8.190	7.916	77,336,195
2025-05-14	8.280	8.450	7.740	7.800	7.539	146,638,297
2025-05-13	8.460	8.700	7.960	8.290	8.013	56,961,551
2025-05-12	7.360	8.950	7.180	8.320	8.042	120,388,703

← NewerPage 6 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.