China Grand Pharmaceutical and Healthcare Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 7.350 | 7.680 | 7.260 | 7.470 | 7.220 | 42,560,000 |
| 2025-05-08 | 6.860 | 7.240 | 6.670 | 7.110 | 6.872 | 29,164,859 |
| 2025-05-07 | 6.580 | 6.920 | 6.420 | 6.790 | 6.563 | 43,305,500 |
| 2025-05-06 | 5.990 | 6.080 | 5.950 | 5.990 | 5.790 | 4,847,500 |
| 2025-05-02 | 5.960 | 5.960 | 5.790 | 5.930 | 5.732 | 1,251,000 |
| 2025-04-30 | 5.980 | 6.110 | 5.890 | 5.960 | 5.761 | 7,401,500 |
| 2025-04-29 | 5.880 | 6.020 | 5.780 | 5.960 | 5.761 | 6,668,500 |
| 2025-04-28 | 5.860 | 6.010 | 5.770 | 5.790 | 5.596 | 7,246,500 |
| 2025-04-25 | 6.040 | 6.080 | 5.820 | 5.860 | 5.664 | 8,846,000 |
| 2025-04-24 | 6.000 | 6.110 | 5.890 | 5.950 | 5.751 | 8,140,553 |
| 2025-04-23 | 6.260 | 6.260 | 5.920 | 6.000 | 5.799 | 7,090,000 |
| 2025-04-22 | 5.660 | 6.110 | 5.660 | 5.890 | 5.693 | 11,665,500 |
| 2025-04-17 | 5.460 | 5.600 | 5.420 | 5.560 | 5.374 | 6,046,000 |
| 2025-04-16 | 5.670 | 5.690 | 5.430 | 5.490 | 5.306 | 5,210,000 |
| 2025-04-15 | 5.850 | 5.870 | 5.580 | 5.600 | 5.413 | 5,121,000 |
| 2025-04-14 | 5.720 | 5.860 | 5.690 | 5.800 | 5.606 | 5,516,740 |
| 2025-04-11 | 5.930 | 5.930 | 5.750 | 5.910 | 5.461 | 5,304,130 |
| 2025-04-10 | 5.910 | 6.080 | 5.850 | 5.890 | 5.442 | 7,905,130 |
| 2025-04-09 | 5.600 | 5.900 | 5.450 | 5.840 | 5.396 | 8,354,000 |
| 2025-04-08 | 5.610 | 5.810 | 5.560 | 5.760 | 5.322 | 7,503,036 |
| 2025-04-07 | 5.660 | 6.050 | 5.430 | 5.590 | 5.165 | 30,439,500 |
| 2025-04-03 | 6.140 | 6.400 | 6.140 | 6.330 | 5.849 | 11,080,000 |
| 2025-04-02 | 6.270 | 6.490 | 6.170 | 6.280 | 5.803 | 9,605,000 |
| 2025-04-01 | 6.080 | 6.380 | 6.080 | 6.240 | 5.766 | 11,839,500 |
| 2025-03-31 | 6.270 | 6.300 | 5.950 | 6.030 | 5.572 | 14,006,500 |
| 2025-03-28 | 6.090 | 6.460 | 6.090 | 6.270 | 5.794 | 20,710,500 |
| 2025-03-27 | 5.940 | 6.240 | 5.930 | 6.130 | 5.664 | 14,151,500 |
| 2025-03-26 | 6.020 | 6.030 | 5.930 | 5.990 | 5.535 | 4,591,000 |
| 2025-03-25 | 6.070 | 6.220 | 5.970 | 5.990 | 5.535 | 9,582,000 |
| 2025-03-24 | 6.180 | 6.180 | 5.990 | 6.090 | 5.627 | 5,715,500 |
| 2025-03-21 | 6.230 | 6.230 | 6.010 | 6.150 | 5.683 | 9,718,500 |
| 2025-03-20 | 6.140 | 6.300 | 6.050 | 6.160 | 5.692 | 17,980,000 |
| 2025-03-19 | 6.110 | 6.110 | 5.970 | 6.080 | 5.618 | 8,620,000 |
| 2025-03-18 | 6.140 | 6.240 | 6.040 | 6.110 | 5.646 | 16,998,000 |
| 2025-03-17 | 6.080 | 6.150 | 5.950 | 6.110 | 5.646 | 14,969,500 |
| 2025-03-14 | 6.230 | 6.250 | 5.830 | 6.040 | 5.581 | 37,332,500 |
| 2025-03-13 | 5.460 | 6.360 | 5.460 | 6.270 | 5.794 | 76,897,938 |
| 2025-03-12 | 5.290 | 5.330 | 5.180 | 5.240 | 4.842 | 3,574,000 |
| 2025-03-11 | 5.100 | 5.380 | 5.100 | 5.300 | 4.897 | 6,067,000 |
| 2025-03-10 | 5.290 | 5.310 | 5.150 | 5.200 | 4.805 | 5,386,500 |
| 2025-03-07 | 5.250 | 5.330 | 5.210 | 5.300 | 4.897 | 5,836,000 |
| 2025-03-06 | 5.230 | 5.300 | 5.150 | 5.270 | 4.870 | 5,070,500 |
| 2025-03-05 | 5.200 | 5.240 | 5.160 | 5.230 | 4.833 | 2,455,500 |
| 2025-03-04 | 5.100 | 5.200 | 5.060 | 5.180 | 4.786 | 3,607,000 |
| 2025-03-03 | 5.030 | 5.260 | 5.030 | 5.120 | 4.731 | 5,978,000 |
| 2025-02-28 | 5.280 | 5.280 | 4.970 | 5.030 | 4.648 | 6,756,500 |
| 2025-02-27 | 5.120 | 5.360 | 5.080 | 5.190 | 4.796 | 13,006,000 |
| 2025-02-26 | 4.870 | 5.120 | 4.820 | 5.070 | 4.685 | 9,528,000 |
| 2025-02-25 | 4.910 | 4.950 | 4.760 | 4.810 | 4.445 | 5,225,500 |
| 2025-02-24 | 4.800 | 5.000 | 4.750 | 4.970 | 4.592 | 13,968,500 |
| 2025-02-21 | 4.770 | 4.820 | 4.700 | 4.800 | 4.435 | 4,660,000 |
| 2025-02-20 | 4.630 | 4.750 | 4.620 | 4.740 | 4.380 | 3,876,500 |
| 2025-02-19 | 4.670 | 4.680 | 4.600 | 4.630 | 4.278 | 3,313,500 |
| 2025-02-18 | 4.650 | 4.740 | 4.600 | 4.720 | 4.361 | 4,297,500 |
| 2025-02-17 | 4.590 | 4.730 | 4.590 | 4.640 | 4.287 | 5,297,000 |
| 2025-02-14 | 4.440 | 4.590 | 4.440 | 4.590 | 4.241 | 4,933,500 |
| 2025-02-13 | 4.490 | 4.510 | 4.420 | 4.440 | 4.103 | 4,747,500 |
| 2025-02-12 | 4.410 | 4.500 | 4.370 | 4.480 | 4.140 | 5,449,332 |
| 2025-02-11 | 4.430 | 4.470 | 4.390 | 4.390 | 4.056 | 2,108,704 |
| 2025-02-10 | 4.390 | 4.450 | 4.390 | 4.450 | 4.112 | 2,786,500 |
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.