Chinese People Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.026	0.028	0.026	0.028	0.028	5,328,000
2026-10-20	0.027	0.028	0.026	0.027	0.027	9,400,000
2026-10-16	0.027	0.028	0.026	0.028	0.028	8,206,000
2026-10-15	0.027	0.028	0.026	0.028	0.028	3,772,000
2026-10-14	0.027	0.028	0.026	0.028	0.028	7,808,000
2026-10-13	0.028	0.028	0.027	0.028	0.028	7,984,000
2026-10-12	0.028	0.029	0.027	0.029	0.029	554,000
2026-10-09	0.028	0.029	0.027	0.029	0.029	3,460,000
2026-10-08	0.027	0.029	0.027	0.029	0.029	3,002,000
2026-10-07	0.028	0.029	0.027	0.029	0.029	3,008,000
2026-10-06	0.027	0.029	0.027	0.028	0.028	1,084,465
2026-10-05	0.028	0.029	0.028	0.029	0.029	3,283,161
2026-10-02	0.027	0.029	0.027	0.029	0.029	5,056,000
2026-09-30	0.028	0.029	0.027	0.029	0.029	11,968,000
2026-09-29	0.028	0.029	0.028	0.029	0.029	1,004,000
2026-09-28	0.029	0.029	0.029	0.029	0.029	2,200,000
2026-09-25	0.028	0.029	0.028	0.029	0.029	2,696,000
2026-09-24	0.028	0.029	0.028	0.029	0.029	2,070,000
2026-09-23	0.028	0.030	0.028	0.030	0.030	1,448,000
2026-09-22	0.029	0.029	0.029	0.029	0.029	24,000
2026-09-21	0.029	0.029	0.028	0.029	0.029	2,884,464
2026-09-18	0.029	0.029	0.028	0.029	0.029	14,000
2026-09-17	0.030	0.030	0.029	0.029	0.029	2,876,000
2026-09-16	0.030	0.030	0.029	0.030	0.030	2,876,000
2026-09-15	0.029	0.030	0.029	0.029	0.029	2,386,592
2026-09-14	0.029	0.030	0.029	0.030	0.030	754,000
2026-09-11	0.030	0.031	0.029	0.031	0.031	2,898,000
2026-09-10	0.032	0.032	0.030	0.031	0.031	1,034,000
2026-09-09	0.028	0.032	0.028	0.032	0.032	7,168,000
2026-09-08	0.028	0.029	0.028	0.028	0.028	6,022,636
2026-09-07	0.029	0.030	0.027	0.030	0.030	6,740,000
2026-09-04	0.028	0.029	0.027	0.029	0.029	749,394
2026-09-03	0.028	0.028	0.028	0.028	0.028	1,254,000
2026-09-02	0.028	0.028	0.028	0.028	0.028	432,323
2026-09-01	0.027	0.027	0.027	0.027	0.027	212,000
2026-08-31	0.027	0.028	0.027	0.028	0.028	742,000
2026-08-28	0.029	0.029	0.027	0.027	0.027	3,315,486
2026-08-27	0.028	0.029	0.027	0.029	0.029	5,164,464
2026-08-26	0.028	0.028	0.027	0.028	0.028	141,858
2026-08-25	0.028	0.028	0.027	0.028	0.028	786,000
2026-08-24	0.027	0.027	0.027	0.027	0.027	328,000
2026-08-21	0.029	0.029	0.027	0.027	0.027	1,944,000
2026-08-20	0.027	0.028	0.027	0.028	0.028	240,000
2026-08-19	0.028	0.029	0.027	0.029	0.029	1,380,696
2026-08-18	0.029	0.029	0.028	0.028	0.028	1,488,232
2026-08-17	0.028	0.029	0.028	0.029	0.029	3,926,000
2026-08-14	0.029	0.030	0.028	0.028	0.028	1,866,000
2026-08-13	0.029	0.029	0.028	0.029	0.029	554,000
2026-08-12	0.028	0.029	0.028	0.029	0.029	546,000
2026-08-11	0.028	0.028	0.028	0.028	0.028	31,348
2026-08-10	0.029	0.029	0.029	0.029	0.029	0
2026-08-07	0.029	0.029	0.028	0.029	0.029	66,696
2026-08-06	0.028	0.029	0.028	0.029	0.029	86,920
2026-08-05	0.028	0.030	0.028	0.030	0.030	1,232,000
2026-08-04	0.028	0.029	0.028	0.029	0.029	612,000
2026-08-03	0.028	0.029	0.028	0.029	0.029	1,580,785
2026-07-31	0.029	0.029	0.029	0.029	0.029	0
2026-07-30	0.029	0.029	0.029	0.029	0.029	0
2026-07-29	0.029	0.029	0.028	0.029	0.029	1,693,989
2026-07-28	0.030	0.031	0.029	0.029	0.029	1,129,222

Page 1 of 20 · 1,177 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.