China Pioneer Pharma Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	2.200	2.200	2.140	2.140	1.917	100,000
2024-08-07	1.930	1.930	1.930	1.930	1.729	0
2024-08-06	1.930	2.050	1.930	1.930	1.729	86,000
2024-08-05	2.000	2.000	2.000	2.000	1.792	0
2024-08-02	1.850	2.000	1.840	2.000	1.792	67,000
2024-08-01	1.940	1.940	1.940	1.940	1.738	0
2024-07-31	1.870	1.930	1.860	1.930	1.729	30,000
2024-07-30	2.020	2.020	2.020	2.020	1.810	0
2024-07-29	2.020	2.020	2.020	2.020	1.810	0
2024-07-26	2.020	2.020	2.020	2.020	1.810	0
2024-07-25	2.020	2.020	2.020	2.020	1.810	40,000
2024-07-24	2.030	2.050	2.020	2.020	1.810	140,000
2024-07-23	1.970	2.000	1.970	2.000	1.792	5,000
2024-07-22	1.950	1.950	1.940	1.950	1.747	40,000
2024-07-19	1.900	1.900	1.890	1.900	1.702	43,000
2024-07-18	1.900	1.900	1.900	1.900	1.702	1,000
2024-07-17	1.830	1.830	1.830	1.830	1.640	1,000
2024-07-16	1.800	1.800	1.800	1.800	1.613	0
2024-07-15	1.700	1.800	1.700	1.800	1.613	2,000
2024-07-12	2.000	2.000	2.000	2.000	1.792	0
2024-07-11	2.060	2.060	2.060	2.060	1.846	0
2024-07-10	2.070	2.070	2.060	2.060	1.846	500,000
2024-07-09	2.080	2.080	2.070	2.080	1.864	516,000
2024-07-08	2.090	2.110	2.090	2.100	1.882	209,000
2024-07-05	2.080	2.080	2.080	2.080	1.864	67,000
2024-07-04	2.060	2.060	2.060	2.060	1.846	39,000
2024-07-03	2.060	2.060	2.040	2.040	1.828	37,000
2024-07-02	2.010	2.010	2.010	2.010	1.801	91,000
2024-06-28	2.000	2.000	2.000	2.000	1.792	196,000
2024-06-27	2.000	2.000	1.980	2.000	1.792	200,000
2024-06-26	1.970	1.970	1.970	1.970	1.765	0
2024-06-25	1.980	1.980	1.980	1.980	1.774	163,000
2024-06-24	1.950	1.950	1.900	1.950	1.747	61,000
2024-06-21	1.900	1.900	1.900	1.900	1.702	0
2024-06-20	1.900	1.900	1.900	1.900	1.702	0
2024-06-19	1.870	1.900	1.870	1.900	1.702	24,000
2024-06-18	1.810	1.870	1.810	1.870	1.675	10,000
2024-06-17	1.920	1.920	1.920	1.920	1.720	0
2024-06-14	1.920	1.920	1.920	1.920	1.720	0
2024-06-13	1.920	1.920	1.920	1.920	1.720	0
2024-06-12	1.920	1.920	1.920	1.920	1.720	0
2024-06-11	1.920	1.920	1.920	1.920	1.720	0
2024-06-07	2.010	2.010	1.910	1.920	1.720	151,000
2024-06-06	2.020	2.020	2.000	2.010	1.801	130,000
2024-06-05	2.030	2.030	2.010	2.010	1.801	155,000
2024-06-04	1.930	2.050	1.930	2.000	1.792	208,000
2024-06-03	1.920	1.950	1.920	1.950	1.747	38,000
2024-05-31	1.920	1.920	1.820	1.820	1.631	22,000
2024-05-30	1.920	1.920	1.920	1.920	1.720	0
2024-05-29	1.920	1.920	1.920	1.920	1.720	0
2024-05-28	1.940	1.940	1.920	1.920	1.720	2,000
2024-05-27	2.080	2.080	2.080	2.080	1.842	0
2024-05-24	2.050	2.080	2.000	2.080	1.842	415,000
2024-05-23	2.060	2.120	2.010	2.030	1.798	486,000
2024-05-22	2.040	2.150	2.040	2.060	1.824	53,000
2024-05-21	1.900	2.000	1.900	1.980	1.754	42,000
2024-05-20	1.900	1.900	1.900	1.900	1.683	0
2024-05-17	1.890	1.900	1.890	1.900	1.683	11,000
2024-05-16	1.900	1.900	1.900	1.900	1.683	11,000
2024-05-14	1.900	1.920	1.900	1.920	1.700	111,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.0540 HKD
2025-09-11	0.0640 HKD
2025-06-03	0.0560 HKD
2024-10-30	0.0480 HKD
2024-05-28	0.0240 HKD
2023-10-04	0.0240 HKD
2023-05-23	0.0480 HKD
2022-10-05	0.0180 HKD
2022-05-23	0.0640 HKD
2021-09-29	0.0560 HKD
2021-05-20	0.0750 HKD
2020-09-23	0.0710 HKD
2020-09-11	0.0350 HKD
2020-02-13	0.0960 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.