Chinese People Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.030	0.032	0.030	0.032	0.032	1,728,000
2025-08-01	0.031	0.031	0.031	0.031	0.031	0
2025-07-31	0.031	0.031	0.031	0.031	0.031	1,262,000
2025-07-30	0.032	0.033	0.031	0.033	0.033	555,622
2025-07-29	0.032	0.032	0.031	0.032	0.032	512,000
2025-07-28	0.032	0.032	0.032	0.032	0.032	281,394
2025-07-25	0.033	0.034	0.032	0.034	0.034	1,221,055
2025-07-24	0.033	0.035	0.033	0.034	0.034	1,397,116
2025-07-23	0.032	0.035	0.032	0.035	0.035	1,244,323
2025-07-22	0.033	0.034	0.032	0.034	0.034	1,743,252
2025-07-21	0.031	0.033	0.031	0.033	0.033	912,000
2025-07-18	0.032	0.033	0.032	0.033	0.033	534,010
2025-07-17	0.034	0.035	0.032	0.033	0.033	3,076,000
2025-07-16	0.033	0.034	0.032	0.033	0.033	2,035,161
2025-07-15	0.031	0.034	0.031	0.033	0.033	9,872,273
2025-07-14	0.032	0.035	0.031	0.031	0.031	15,514,464
2025-07-11	0.030	0.031	0.029	0.031	0.031	5,574,000
2025-07-10	0.030	0.031	0.029	0.029	0.029	8,078,846
2025-07-09	0.029	0.031	0.028	0.030	0.030	4,595,626
2025-07-08	0.029	0.029	0.028	0.029	0.029	3,214,323
2025-07-07	0.028	0.029	0.028	0.029	0.029	1,110,000
2025-07-04	0.029	0.029	0.028	0.028	0.028	344,321
2025-07-03	0.029	0.029	0.028	0.029	0.029	1,868,323
2025-07-02	0.029	0.029	0.028	0.028	0.028	3,570,000
2025-06-30	0.028	0.028	0.027	0.028	0.028	1,051,393
2025-06-27	0.030	0.030	0.028	0.028	0.028	6,048,000
2025-06-26	0.031	0.031	0.028	0.030	0.030	34,728,232
2025-06-25	0.031	0.033	0.031	0.033	0.033	3,521,087
2025-06-24	0.034	0.035	0.030	0.033	0.033	18,134,000
2025-06-23	0.031	0.036	0.030	0.036	0.036	19,036,000
2025-06-20	0.032	0.036	0.030	0.030	0.030	49,069,238
2025-06-19	0.026	0.036	0.026	0.030	0.030	94,760,928
2025-06-18	0.026	0.027	0.026	0.027	0.027	13,954,000
2025-06-17	0.025	0.026	0.025	0.026	0.026	3,038,000
2025-06-16	0.025	0.025	0.025	0.025	0.025	862,000
2025-06-13	0.026	0.026	0.025	0.025	0.025	1,487,162
2025-06-12	0.026	0.027	0.026	0.026	0.026	2,410,000
2025-06-11	0.025	0.027	0.025	0.027	0.027	3,903,019
2025-06-10	0.026	0.026	0.025	0.026	0.026	692,000
2025-06-09	0.025	0.026	0.025	0.026	0.026	3,274,323
2025-06-06	0.026	0.026	0.025	0.026	0.026	14,593,161
2025-06-05	0.028	0.028	0.025	0.026	0.026	4,362,000
2025-06-04	0.028	0.028	0.026	0.026	0.026	7,622,323
2025-06-03	0.027	0.028	0.026	0.028	0.028	10,782,323
2025-06-02	0.024	0.028	0.024	0.027	0.027	13,046,000
2025-05-30	0.024	0.025	0.024	0.024	0.024	4,496,772
2025-05-29	0.023	0.025	0.023	0.025	0.025	1,572,000
2025-05-28	0.024	0.025	0.023	0.025	0.025	4,544,000
2025-05-27	0.025	0.025	0.024	0.025	0.025	8,564,000
2025-05-26	0.025	0.025	0.024	0.025	0.025	2,890,929
2025-05-23	0.024	0.025	0.024	0.024	0.024	919,686
2025-05-22	0.026	0.026	0.026	0.026	0.026	1,545,232
2025-05-21	0.025	0.026	0.025	0.026	0.026	1,545,232
2025-05-20	0.026	0.026	0.025	0.025	0.025	584,980
2025-05-19	0.026	0.027	0.026	0.026	0.026	11,818,000
2025-05-16	0.025	0.027	0.023	0.027	0.027	13,590,000
2025-05-15	0.022	0.025	0.022	0.025	0.025	8,104,323
2025-05-14	0.023	0.023	0.022	0.022	0.022	2,145,808
2025-05-13	0.022	0.023	0.022	0.023	0.023	3,558,000
2025-05-12	0.023	0.023	0.022	0.023	0.023	3,012,000

← NewerPage 6 of 20 · 1,178 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.