Chinese People Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.037	0.041	0.035	0.038	0.038	9,546,969
2026-01-23	0.037	0.037	0.035	0.037	0.037	3,088,000
2026-01-22	0.037	0.038	0.036	0.037	0.037	532,711
2026-01-21	0.036	0.037	0.036	0.037	0.037	1,137,932
2026-01-20	0.036	0.036	0.035	0.036	0.036	134,696
2026-01-19	0.038	0.039	0.036	0.036	0.036	2,132,000
2026-01-16	0.036	0.039	0.035	0.038	0.038	25,189,619
2026-01-15	0.034	0.035	0.034	0.035	0.035	1,408,000
2026-01-14	0.035	0.036	0.035	0.035	0.035	1,500,464
2026-01-13	0.035	0.035	0.034	0.035	0.035	5,665,317
2026-01-12	0.034	0.035	0.033	0.035	0.035	2,954,000
2026-01-09	0.034	0.035	0.034	0.035	0.035	5,321,775
2026-01-08	0.034	0.034	0.033	0.033	0.033	3,834,000
2026-01-07	0.034	0.034	0.033	0.034	0.034	4,090,000
2026-01-06	0.034	0.034	0.033	0.034	0.034	4,862,000
2026-01-05	0.034	0.035	0.034	0.035	0.035	2,040,000
2026-01-02	0.033	0.036	0.033	0.035	0.035	2,089,851
2025-12-31	0.033	0.035	0.033	0.034	0.034	266,181
2025-12-30	0.033	0.035	0.033	0.035	0.035	2,303,065
2025-12-29	0.034	0.035	0.033	0.033	0.033	765,626
2025-12-24	0.034	0.034	0.034	0.034	0.034	0
2025-12-23	0.034	0.035	0.033	0.034	0.034	4,516,323
2025-12-22	0.034	0.035	0.034	0.034	0.034	1,376,000
2025-12-19	0.034	0.034	0.034	0.034	0.034	0
2025-12-18	0.034	0.034	0.034	0.034	0.034	0
2025-12-17	0.033	0.035	0.033	0.034	0.034	4,878,232
2025-12-16	0.035	0.035	0.033	0.034	0.034	3,214,000
2025-12-15	0.034	0.035	0.034	0.035	0.035	4,250,000
2025-12-12	0.033	0.035	0.032	0.035	0.035	16,622,000
2025-12-11	0.032	0.033	0.032	0.033	0.033	2,958,000
2025-12-10	0.032	0.033	0.031	0.033	0.033	23,350,000
2025-12-09	0.033	0.033	0.032	0.033	0.033	5,994,000
2025-12-08	0.034	0.034	0.033	0.033	0.033	2,958,000
2025-12-05	0.036	0.036	0.033	0.034	0.034	28,494,771
2025-12-04	0.037	0.037	0.035	0.036	0.036	1,810,000
2025-12-03	0.036	0.037	0.034	0.036	0.036	3,710,000
2025-12-02	0.038	0.038	0.035	0.036	0.036	4,380,000
2025-12-01	0.033	0.036	0.033	0.036	0.036	548,323
2025-11-28	0.033	0.035	0.033	0.035	0.035	6,832,080
2025-11-27	0.036	0.036	0.034	0.035	0.035	1,132,232
2025-11-26	0.035	0.036	0.034	0.035	0.035	894,929
2025-11-25	0.034	0.035	0.034	0.035	0.035	1,366,000
2025-11-24	0.033	0.036	0.033	0.036	0.036	712,000
2025-11-21	0.035	0.035	0.033	0.034	0.034	5,102,000
2025-11-20	0.035	0.036	0.033	0.035	0.035	5,286,000
2025-11-19	0.036	0.036	0.034	0.035	0.035	1,902,000
2025-11-18	0.035	0.036	0.034	0.036	0.036	3,096,000
2025-11-17	0.035	0.036	0.034	0.035	0.035	3,816,000
2025-11-14	0.036	0.038	0.035	0.035	0.035	6,672,000
2025-11-13	0.032	0.040	0.031	0.037	0.037	39,211,858
2025-11-12	0.030	0.034	0.030	0.033	0.033	12,907,455
2025-11-11	0.031	0.031	0.030	0.031	0.031	650,000
2025-11-10	0.031	0.031	0.030	0.030	0.030	3,629,230
2025-11-07	0.029	0.031	0.029	0.030	0.030	1,564,000
2025-11-06	0.030	0.031	0.029	0.030	0.030	2,580,914
2025-11-05	0.030	0.030	0.029	0.030	0.030	3,496,323
2025-11-04	0.031	0.031	0.030	0.030	0.030	1,402,000
2025-11-03	0.031	0.031	0.029	0.030	0.030	1,238,846
2025-10-31	0.029	0.031	0.029	0.030	0.030	4,322,000
2025-10-30	0.030	0.031	0.029	0.030	0.030	9,637,161

← NewerPage 4 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.