Chinese People Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	0.024	0.024	0.022	0.022	0.022	106,000
2025-01-27	0.024	0.024	0.022	0.024	0.024	1,006,094
2025-01-24	0.023	0.024	0.021	0.024	0.024	3,419,161
2025-01-23	0.021	0.023	0.021	0.022	0.022	532,000
2025-01-22	0.022	0.023	0.021	0.023	0.023	1,120,000
2025-01-21	0.020	0.023	0.020	0.023	0.023	4,511,680
2025-01-20	0.021	0.022	0.021	0.022	0.022	10,360,290
2025-01-17	0.023	0.024	0.021	0.022	0.022	17,314,000
2025-01-16	0.025	0.025	0.022	0.024	0.024	17,182,000
2025-01-15	0.024	0.028	0.023	0.025	0.025	13,335,160
2025-01-14	0.023	0.024	0.023	0.024	0.024	2,039,292
2025-01-13	0.023	0.024	0.023	0.024	0.024	346,696
2025-01-10	0.024	0.024	0.024	0.024	0.024	2,114,000
2025-01-09	0.024	0.024	0.024	0.024	0.024	2,000,000
2025-01-08	0.024	0.024	0.023	0.024	0.024	2,454,000
2025-01-07	0.023	0.024	0.023	0.024	0.024	3,922,000
2025-01-06	0.023	0.025	0.023	0.025	0.025	51,019
2025-01-03	0.024	0.025	0.024	0.025	0.025	4,523,161
2025-01-02	0.025	0.025	0.024	0.025	0.025	1,856,000
2024-12-31	0.027	0.027	0.025	0.026	0.026	2,176,000
2024-12-30	0.028	0.028	0.024	0.027	0.027	2,710,000
2024-12-27	0.023	0.033	0.023	0.029	0.029	3,209,566
2024-12-24	0.024	0.024	0.024	0.024	0.024	120,323
2024-12-23	0.026	0.026	0.024	0.025	0.025	1,600,000
2024-12-19	0.024	0.025	0.023	0.025	0.025	544,646
2024-12-18	0.023	0.025	0.023	0.024	0.024	1,725,393
2024-12-17	0.024	0.024	0.023	0.024	0.024	4,118,325
2024-12-16	0.025	0.025	0.024	0.025	0.025	2,358,230
2024-12-12	0.025	0.026	0.024	0.026	0.026	165,858
2024-12-11	0.026	0.026	0.024	0.026	0.026	154,000
2024-12-10	0.024	0.026	0.023	0.026	0.026	18,738,090
2024-12-09	0.025	0.025	0.023	0.025	0.025	612,000
2024-12-06	0.023	0.025	0.023	0.025	0.025	7,096,131
2024-12-05	0.021	0.023	0.021	0.023	0.023	5,738,000
2024-12-04	0.021	0.022	0.021	0.022	0.022	154,000
2024-12-03	0.022	0.022	0.021	0.022	0.022	1,048,000
2024-12-02	0.022	0.023	0.021	0.022	0.022	1,854,000
2024-11-29	0.022	0.022	0.021	0.022	0.022	84,000
2024-11-28	0.021	0.022	0.020	0.022	0.022	4,398,000
2024-11-27	0.021	0.021	0.020	0.021	0.021	1,124,000
2024-11-26	0.021	0.021	0.020	0.021	0.021	1,170,000
2024-11-25	0.020	0.021	0.020	0.021	0.021	86,000
2024-11-22	0.020	0.021	0.020	0.020	0.020	9,136,000
2024-11-21	0.021	0.022	0.020	0.022	0.022	404,000
2024-11-20	0.021	0.022	0.020	0.022	0.022	10,630,460
2024-11-19	0.021	0.022	0.021	0.022	0.022	1,622,865
2024-11-18	0.021	0.022	0.021	0.022	0.022	4,518,285
2024-11-15	0.021	0.022	0.021	0.022	0.022	138,000
2024-11-14	0.022	0.022	0.021	0.022	0.022	608,000
2024-11-13	0.021	0.022	0.021	0.022	0.022	5,136,232
2024-11-12	0.021	0.022	0.021	0.022	0.022	6,596,239
2024-11-11	0.022	0.022	0.021	0.022	0.022	17,600,000
2024-11-08	0.021	0.022	0.021	0.022	0.022	4,066,000
2024-11-07	0.021	0.022	0.021	0.022	0.022	7,172,929
2024-11-06	0.021	0.022	0.021	0.022	0.022	289,161
2024-11-05	0.021	0.022	0.021	0.022	0.022	5,258,696
2024-11-04	0.022	0.022	0.021	0.022	0.022	13,262,000
2024-11-01	0.021	0.022	0.020	0.022	0.022	16,614,840
2024-10-31	0.021	0.022	0.021	0.022	0.022	11,493,250
2024-10-30	0.021	0.023	0.021	0.023	0.023	1,072,000

← NewerPage 8 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.