Chinese People Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.027	0.027	0.025	0.026	0.026	849,521
2026-04-27	0.026	0.027	0.026	0.026	0.026	3,114,000
2026-04-24	0.027	0.027	0.026	0.027	0.027	556,787
2026-04-23	0.026	0.027	0.026	0.027	0.027	104,846
2026-04-22	0.026	0.027	0.026	0.027	0.027	482,232
2026-04-21	0.026	0.027	0.025	0.026	0.026	9,022,000
2026-04-20	0.027	0.027	0.026	0.027	0.027	4,566,000
2026-04-17	0.027	0.028	0.026	0.027	0.027	7,280,000
2026-04-16	0.026	0.027	0.026	0.027	0.027	639,545
2026-04-15	0.028	0.028	0.026	0.027	0.027	3,137,616
2026-04-14	0.027	0.028	0.026	0.028	0.028	954,000
2026-04-13	0.028	0.028	0.026	0.027	0.027	6,722,000
2026-04-10	0.026	0.028	0.026	0.027	0.027	8,334,000
2026-04-09	0.027	0.028	0.027	0.028	0.028	8,258,000
2026-04-08	0.026	0.028	0.026	0.028	0.028	4,998,464
2026-04-02	0.027	0.027	0.026	0.027	0.027	6,476,000
2026-04-01	0.029	0.029	0.027	0.027	0.027	11,716,000
2026-03-31	0.027	0.029	0.027	0.028	0.028	6,608,000
2026-03-30	0.029	0.029	0.026	0.027	0.027	30,299,650
2026-03-27	0.030	0.032	0.030	0.032	0.032	2,398,000
2026-03-26	0.031	0.032	0.030	0.032	0.032	6,530,000
2026-03-25	0.032	0.033	0.031	0.033	0.033	1,960,696
2026-03-24	0.032	0.033	0.031	0.033	0.033	6,040,000
2026-03-23	0.033	0.033	0.031	0.033	0.033	5,940,000
2026-03-20	0.034	0.034	0.032	0.033	0.033	190,690
2026-03-19	0.033	0.034	0.032	0.034	0.034	7,522,000
2026-03-18	0.032	0.033	0.032	0.033	0.033	7,580,000
2026-03-17	0.033	0.034	0.032	0.033	0.033	12,704,000
2026-03-16	0.033	0.034	0.033	0.034	0.034	3,330,232
2026-03-13	0.034	0.034	0.033	0.034	0.034	4,158,764
2026-03-12	0.035	0.035	0.033	0.034	0.034	6,550,000
2026-03-11	0.034	0.035	0.034	0.035	0.035	7,733,161
2026-03-10	0.035	0.035	0.034	0.035	0.035	16,510,000
2026-03-09	0.038	0.038	0.035	0.036	0.036	20,904,000
2026-03-06	0.037	0.037	0.036	0.037	0.037	9,412,000
2026-03-05	0.038	0.040	0.036	0.037	0.037	39,263,488
2026-03-04	0.046	0.047	0.038	0.039	0.039	62,028,000
2026-03-03	0.037	0.053	0.037	0.045	0.045	206,859,016
2026-03-02	0.036	0.037	0.036	0.036	0.036	1,666,000
2026-02-27	0.037	0.037	0.036	0.036	0.036	1,218,000
2026-02-26	0.037	0.038	0.036	0.037	0.037	2,413,342
2026-02-25	0.035	0.037	0.035	0.037	0.037	5,206,000
2026-02-24	0.036	0.036	0.035	0.036	0.036	3,218,647
2026-02-23	0.034	0.037	0.033	0.037	0.037	14,296,000
2026-02-20	0.034	0.035	0.034	0.035	0.035	1,450,000
2026-02-16	0.035	0.035	0.035	0.035	0.035	0
2026-02-13	0.036	0.037	0.034	0.035	0.035	3,551,151
2026-02-12	0.035	0.036	0.035	0.036	0.036	802,000
2026-02-11	0.036	0.036	0.035	0.035	0.035	302,000
2026-02-10	0.033	0.035	0.033	0.035	0.035	3,562,000
2026-02-09	0.035	0.035	0.034	0.035	0.035	1,099,161
2026-02-06	0.035	0.038	0.033	0.035	0.035	9,804,697
2026-02-05	0.034	0.035	0.034	0.035	0.035	745,016
2026-02-04	0.034	0.035	0.033	0.035	0.035	674,000
2026-02-03	0.036	0.036	0.033	0.035	0.035	12,872,000
2026-02-02	0.036	0.036	0.035	0.035	0.035	2,120,000
2026-01-30	0.037	0.037	0.036	0.036	0.036	616,000
2026-01-29	0.037	0.038	0.036	0.038	0.038	3,122,000
2026-01-28	0.038	0.038	0.037	0.038	0.038	3,149,484
2026-01-27	0.037	0.038	0.037	0.038	0.038	1,323,858

← NewerPage 3 of 5 · 246 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.