Chinese People Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.030	0.031	0.030	0.030	0.030	1,556,000
2025-10-27	0.031	0.031	0.030	0.030	0.030	3,394,323
2025-10-24	0.030	0.031	0.030	0.030	0.030	3,642,464
2025-10-23	0.029	0.030	0.029	0.030	0.030	3,868,232
2025-10-22	0.030	0.030	0.029	0.029	0.029	2,368,929
2025-10-21	0.030	0.030	0.029	0.029	0.029	2,682,000
2025-10-20	0.029	0.030	0.029	0.030	0.030	4,781,162
2025-10-17	0.029	0.030	0.029	0.029	0.029	3,500,000
2025-10-16	0.029	0.030	0.029	0.029	0.029	7,982,000
2025-10-15	0.029	0.030	0.029	0.029	0.029	13,086,000
2025-10-14	0.030	0.031	0.029	0.029	0.029	1,447,216
2025-10-13	0.029	0.030	0.029	0.029	0.029	1,370,000
2025-10-10	0.033	0.033	0.029	0.030	0.030	12,246,929
2025-10-09	0.030	0.033	0.029	0.032	0.032	11,554,878
2025-10-08	0.030	0.031	0.029	0.031	0.031	6,656,000
2025-10-06	0.029	0.030	0.029	0.029	0.029	950,000
2025-10-03	0.029	0.030	0.029	0.029	0.029	2,815,161
2025-10-02	0.029	0.030	0.028	0.029	0.029	12,078,969
2025-09-30	0.030	0.031	0.029	0.031	0.031	566,465
2025-09-29	0.029	0.030	0.029	0.030	0.030	1,002,555
2025-09-26	0.029	0.031	0.029	0.030	0.030	5,608,450
2025-09-25	0.032	0.033	0.029	0.031	0.031	3,520,000
2025-09-24	0.029	0.033	0.028	0.033	0.033	14,898,080
2025-09-23	0.029	0.029	0.028	0.028	0.028	4,213,498
2025-09-22	0.030	0.030	0.028	0.028	0.028	1,018,000
2025-09-19	0.029	0.029	0.029	0.029	0.029	2,765,943
2025-09-18	0.031	0.031	0.029	0.029	0.029	3,918,994
2025-09-17	0.029	0.030	0.029	0.030	0.030	6,598,000
2025-09-16	0.029	0.030	0.029	0.029	0.029	2,624,464
2025-09-15	0.029	0.031	0.029	0.030	0.030	2,853,232
2025-09-12	0.030	0.030	0.029	0.029	0.029	2,107,161
2025-09-11	0.030	0.030	0.029	0.029	0.029	594,000
2025-09-10	0.028	0.031	0.028	0.030	0.030	8,472,946
2025-09-09	0.029	0.030	0.028	0.029	0.029	6,070,000
2025-09-08	0.028	0.028	0.028	0.028	0.028	253,120
2025-09-05	0.029	0.029	0.029	0.029	0.029	1,029,292
2025-09-04	0.030	0.030	0.028	0.029	0.029	2,286,090
2025-09-03	0.029	0.029	0.028	0.028	0.028	266,000
2025-09-02	0.029	0.029	0.029	0.029	0.029	780,000
2025-09-01	0.031	0.031	0.029	0.030	0.030	2,228,464
2025-08-29	0.030	0.031	0.030	0.030	0.030	2,013,019
2025-08-28	0.030	0.031	0.029	0.030	0.030	14,020,000
2025-08-27	0.031	0.031	0.029	0.030	0.030	8,131,596
2025-08-26	0.032	0.032	0.030	0.030	0.030	713,808
2025-08-25	0.033	0.033	0.031	0.031	0.031	874,232
2025-08-22	0.031	0.032	0.031	0.032	0.032	7,451,111
2025-08-21	0.031	0.031	0.030	0.030	0.030	63,041
2025-08-20	0.031	0.031	0.030	0.030	0.030	574,000
2025-08-19	0.030	0.031	0.028	0.030	0.030	1,558,696
2025-08-18	0.029	0.030	0.028	0.030	0.030	2,866,000
2025-08-15	0.029	0.029	0.028	0.029	0.029	1,578,464
2025-08-14	0.029	0.029	0.029	0.029	0.029	200,000
2025-08-13	0.030	0.030	0.029	0.029	0.029	5,314,000
2025-08-12	0.032	0.032	0.031	0.031	0.031	1,912,836
2025-08-11	0.031	0.032	0.031	0.032	0.032	586,929
2025-08-08	0.031	0.032	0.031	0.032	0.032	838,969
2025-08-07	0.031	0.032	0.031	0.032	0.032	1,350,696
2025-08-06	0.032	0.032	0.031	0.031	0.031	1,956,000
2025-08-05	0.032	0.033	0.032	0.032	0.032	1,554,000
2025-08-04	0.030	0.032	0.030	0.032	0.032	1,728,000

← NewerPage 5 of 20 · 1,174 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.