China Grand Pharmaceutical and Healthcare Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.730 | 4.730 | 4.550 | 4.575 | 4.575 | 2,235,500 |
| 2026-10-20 | 4.620 | 4.695 | 4.560 | 4.670 | 4.670 | 4,826,500 |
| 2026-10-16 | 4.695 | 4.735 | 4.570 | 4.590 | 4.590 | 3,301,500 |
| 2026-10-15 | 4.635 | 4.740 | 4.620 | 4.630 | 4.630 | 3,469,500 |
| 2026-10-14 | 4.630 | 4.835 | 4.630 | 4.735 | 4.735 | 3,354,900 |
| 2026-10-13 | 4.640 | 4.715 | 4.540 | 4.705 | 4.705 | 4,636,500 |
| 2026-10-12 | 4.840 | 4.840 | 4.630 | 4.630 | 4.630 | 2,982,500 |
| 2026-10-09 | 4.740 | 4.760 | 4.685 | 4.740 | 4.740 | 4,041,100 |
| 2026-10-08 | 4.880 | 4.950 | 4.730 | 4.740 | 4.740 | 3,830,000 |
| 2026-10-07 | 4.880 | 4.880 | 4.745 | 4.825 | 4.825 | 855,740 |
| 2026-10-06 | 4.720 | 4.890 | 4.720 | 4.875 | 4.875 | 1,378,798 |
| 2026-10-05 | 4.710 | 4.765 | 4.700 | 4.725 | 4.725 | 1,158,000 |
| 2026-10-02 | 4.920 | 4.920 | 4.700 | 4.800 | 4.800 | 1,360,500 |
| 2026-09-30 | 4.850 | 4.955 | 4.835 | 4.930 | 4.930 | 4,007,500 |
| 2026-09-29 | 4.840 | 4.875 | 4.775 | 4.850 | 4.850 | 4,494,000 |
| 2026-09-28 | 4.865 | 4.875 | 4.800 | 4.840 | 4.840 | 3,793,500 |
| 2026-09-25 | 4.780 | 4.815 | 4.650 | 4.760 | 4.760 | 1,635,000 |
| 2026-09-24 | 4.935 | 4.935 | 4.785 | 4.830 | 4.830 | 5,401,500 |
| 2026-09-23 | 5.015 | 5.015 | 4.880 | 4.905 | 4.905 | 3,689,500 |
| 2026-09-22 | 5.005 | 5.020 | 4.880 | 4.930 | 4.930 | 4,690,500 |
| 2026-09-21 | 4.960 | 5.055 | 4.875 | 5.005 | 5.005 | 9,687,000 |
| 2026-09-18 | 5.030 | 5.030 | 4.850 | 4.885 | 4.885 | 7,017,500 |
| 2026-09-17 | 5.020 | 5.050 | 4.925 | 4.940 | 4.940 | 1,849,000 |
| 2026-09-16 | 4.860 | 5.000 | 4.835 | 4.985 | 4.985 | 4,862,498 |
| 2026-09-15 | 4.960 | 4.965 | 4.795 | 4.905 | 4.905 | 3,477,000 |
| 2026-09-14 | 4.840 | 4.910 | 4.705 | 4.880 | 4.880 | 5,540,500 |
| 2026-09-11 | 4.800 | 4.815 | 4.700 | 4.735 | 4.735 | 7,087,087 |
| 2026-09-10 | 4.995 | 4.995 | 4.810 | 4.835 | 4.835 | 3,341,500 |
| 2026-09-09 | 4.945 | 5.020 | 4.905 | 4.995 | 4.995 | 3,654,000 |
| 2026-09-08 | 4.905 | 4.985 | 4.850 | 4.950 | 4.950 | 4,131,000 |
| 2026-09-07 | 4.910 | 4.910 | 4.865 | 4.890 | 4.890 | 2,821,000 |
| 2026-09-04 | 4.950 | 4.960 | 4.880 | 4.910 | 4.910 | 3,896,500 |
| 2026-09-03 | 4.950 | 4.950 | 4.825 | 4.880 | 4.880 | 6,613,500 |
| 2026-09-02 | 4.980 | 5.025 | 4.840 | 4.860 | 4.860 | 8,014,500 |
| 2026-09-01 | 5.035 | 5.040 | 4.970 | 5.025 | 5.025 | 5,119,000 |
| 2026-08-31 | 5.275 | 5.275 | 5.020 | 5.020 | 5.020 | 7,087,500 |
| 2026-08-28 | 5.280 | 5.350 | 5.225 | 5.240 | 5.240 | 4,122,000 |
| 2026-08-27 | 5.560 | 5.660 | 5.200 | 5.260 | 5.260 | 9,452,498 |
| 2026-08-26 | 5.300 | 5.400 | 5.290 | 5.300 | 5.300 | 5,752,500 |
| 2026-08-25 | 5.240 | 5.280 | 5.160 | 5.280 | 5.280 | 5,389,500 |
| 2026-08-24 | 5.360 | 5.360 | 5.190 | 5.230 | 5.230 | 4,389,500 |
| 2026-08-21 | 5.500 | 5.500 | 5.220 | 5.255 | 5.255 | 9,317,000 |
| 2026-08-20 | 5.380 | 5.715 | 5.380 | 5.480 | 5.480 | 18,552,000 |
| 2026-08-19 | 5.400 | 5.400 | 5.220 | 5.260 | 5.260 | 3,724,500 |
| 2026-08-18 | 5.370 | 5.440 | 5.275 | 5.395 | 5.395 | 5,528,285 |
| 2026-08-17 | 5.295 | 5.370 | 5.245 | 5.345 | 5.345 | 4,326,000 |
| 2026-08-14 | 5.350 | 5.385 | 5.200 | 5.240 | 5.240 | 5,034,000 |
| 2026-08-13 | 5.370 | 5.495 | 5.225 | 5.325 | 5.325 | 7,990,174 |
| 2026-08-12 | 5.290 | 5.380 | 5.260 | 5.335 | 5.335 | 3,929,500 |
| 2026-08-11 | 5.430 | 5.430 | 5.245 | 5.260 | 5.260 | 4,201,505 |
| 2026-08-10 | 5.450 | 5.700 | 5.365 | 5.390 | 5.390 | 9,640,000 |
| 2026-08-07 | 5.060 | 5.235 | 5.060 | 5.235 | 5.235 | 5,095,500 |
| 2026-08-06 | 5.130 | 5.160 | 5.025 | 5.110 | 5.110 | 4,088,600 |
| 2026-08-05 | 5.115 | 5.125 | 5.050 | 5.115 | 5.115 | 4,361,795 |
| 2026-08-04 | 5.135 | 5.215 | 5.010 | 5.065 | 5.065 | 3,892,500 |
| 2026-08-03 | 5.125 | 5.160 | 5.075 | 5.135 | 5.135 | 2,945,702 |
| 2026-07-31 | 5.270 | 5.270 | 5.140 | 5.160 | 5.160 | 2,458,000 |
| 2026-07-30 | 5.100 | 5.230 | 5.090 | 5.230 | 5.230 | 3,265,830 |
| 2026-07-29 | 5.090 | 5.200 | 5.080 | 5.140 | 5.140 | 3,017,282 |
| 2026-07-28 | 5.130 | 5.180 | 5.060 | 5.120 | 5.120 | 2,537,000 |
Page 1 of 21 · 1,232 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.