Chinese People Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.030	0.031	0.028	0.031	0.031	486,000
2026-07-24	0.030	0.030	0.029	0.029	0.029	978,000
2026-07-23	0.031	0.031	0.030	0.031	0.031	548,000
2026-07-22	0.029	0.029	0.029	0.029	0.029	0
2026-07-21	0.029	0.029	0.029	0.029	0.029	0
2026-07-20	0.029	0.029	0.029	0.029	0.029	10,000
2026-07-17	0.029	0.029	0.029	0.029	0.029	0
2026-07-16	0.029	0.031	0.029	0.029	0.029	7,546,555
2026-07-15	0.028	0.031	0.028	0.031	0.031	39,232,969
2026-07-14	0.028	0.029	0.028	0.029	0.029	12,788,000
2026-07-13	0.029	0.031	0.028	0.030	0.030	4,885,673
2026-07-10	0.029	0.030	0.028	0.030	0.030	826,646
2026-07-09	0.030	0.030	0.029	0.030	0.030	4,570,000
2026-07-08	0.029	0.029	0.028	0.029	0.029	1,305,150
2026-07-07	0.029	0.029	0.028	0.028	0.028	1,030,000
2026-07-06	0.030	0.030	0.028	0.029	0.029	19,934,000
2026-07-03	0.032	0.033	0.030	0.031	0.031	10,668,000
2026-07-02	0.031	0.033	0.031	0.033	0.033	2,752,000
2026-06-30	0.031	0.033	0.031	0.033	0.033	2,752,000
2026-06-29	0.031	0.031	0.030	0.031	0.031	4,498,269
2026-06-26	0.032	0.033	0.032	0.032	0.032	206,000
2026-06-25	0.033	0.033	0.031	0.032	0.032	3,385,410
2026-06-24	0.034	0.034	0.032	0.033	0.033	766,000
2026-06-23	0.034	0.034	0.032	0.034	0.034	8,635,964
2026-06-22	0.034	0.035	0.033	0.035	0.035	3,473,925
2026-06-18	0.034	0.035	0.034	0.035	0.035	4,318,233
2026-06-17	0.036	0.036	0.034	0.036	0.036	2,012,000
2026-06-16	0.035	0.036	0.034	0.036	0.036	937,616
2026-06-15	0.035	0.036	0.034	0.034	0.034	6,222,000
2026-06-12	0.033	0.036	0.033	0.036	0.036	9,285,233
2026-06-11	0.033	0.033	0.032	0.033	0.033	274,000
2026-06-10	0.035	0.035	0.033	0.033	0.033	649,640
2026-06-09	0.032	0.036	0.032	0.035	0.035	15,654,000
2026-06-08	0.034	0.034	0.032	0.033	0.033	8,098,000
2026-06-05	0.035	0.037	0.034	0.035	0.035	7,112,000
2026-06-04	0.033	0.035	0.033	0.035	0.035	17,236,000
2026-06-03	0.033	0.036	0.030	0.033	0.033	34,489,609
2026-06-02	0.029	0.034	0.029	0.033	0.033	57,706,320
2026-06-01	0.028	0.029	0.027	0.029	0.029	10,702,320
2026-05-29	0.027	0.028	0.027	0.028	0.028	6,998,000
2026-05-28	0.028	0.028	0.025	0.026	0.026	41,499,406
2026-05-27	0.029	0.030	0.028	0.029	0.029	9,021,311
2026-05-26	0.027	0.028	0.026	0.028	0.028	1,716,000
2026-05-22	0.028	0.028	0.027	0.028	0.028	2,072,000
2026-05-21	0.027	0.027	0.026	0.027	0.027	2,054,232
2026-05-20	0.027	0.027	0.027	0.027	0.027	2,242,000
2026-05-19	0.027	0.027	0.027	0.027	0.027	402,000
2026-05-18	0.027	0.028	0.026	0.028	0.028	738,846
2026-05-15	0.026	0.027	0.026	0.027	0.027	4,400,000
2026-05-14	0.027	0.027	0.026	0.027	0.027	436,293
2026-05-13	0.026	0.027	0.025	0.027	0.027	9,349,468
2026-05-12	0.028	0.028	0.027	0.027	0.027	1,140,000
2026-05-11	0.026	0.027	0.026	0.027	0.027	1,084,000
2026-05-08	0.027	0.027	0.026	0.027	0.027	142,000
2026-05-07	0.028	0.028	0.026	0.027	0.027	408,000
2026-05-06	0.027	0.027	0.027	0.027	0.027	2,228,000
2026-05-05	0.027	0.027	0.027	0.027	0.027	0
2026-05-04	0.028	0.028	0.026	0.027	0.027	80,000
2026-04-30	0.027	0.028	0.026	0.028	0.028	10,799,500
2026-04-29	0.027	0.027	0.025	0.026	0.026	18,000

← NewerPage 2 of 20 · 1,177 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.