China Pioneer Pharma Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 1.890 | 1.890 | 1.890 | 1.890 | 1.674 | 0 |
| 2024-05-10 | 1.890 | 1.890 | 1.890 | 1.890 | 1.674 | 0 |
| 2024-05-09 | 1.900 | 1.900 | 1.880 | 1.880 | 1.665 | 3,000 |
| 2024-05-08 | 1.950 | 1.950 | 1.950 | 1.950 | 1.727 | 0 |
| 2024-05-07 | 2.020 | 2.020 | 1.950 | 1.950 | 1.727 | 101,000 |
| 2024-05-06 | 1.900 | 2.020 | 1.880 | 2.020 | 1.789 | 506,000 |
| 2024-05-03 | 1.850 | 1.850 | 1.840 | 1.840 | 1.630 | 15,000 |
| 2024-05-02 | 1.850 | 1.850 | 1.850 | 1.850 | 1.638 | 2,000 |
| 2024-04-30 | 1.900 | 1.900 | 1.900 | 1.900 | 1.683 | 400,000 |
| 2024-04-29 | 1.880 | 1.900 | 1.850 | 1.900 | 1.683 | 429,000 |
| 2024-04-26 | 1.880 | 1.880 | 1.880 | 1.880 | 1.665 | 0 |
| 2024-04-25 | 1.880 | 1.880 | 1.880 | 1.880 | 1.665 | 0 |
| 2024-04-24 | 1.920 | 1.930 | 1.900 | 1.930 | 1.709 | 2,000 |
| 2024-04-23 | 1.850 | 1.900 | 1.850 | 1.900 | 1.683 | 311,000 |
| 2024-04-22 | 1.750 | 1.800 | 1.750 | 1.800 | 1.594 | 10,000 |
| 2024-04-19 | 1.930 | 1.930 | 1.920 | 1.920 | 1.700 | 23,000 |
| 2024-04-18 | 1.900 | 1.900 | 1.880 | 1.880 | 1.665 | 3,000 |
| 2024-04-17 | 1.910 | 1.910 | 1.880 | 1.910 | 1.692 | 274,000 |
| 2024-04-16 | 1.920 | 1.920 | 1.920 | 1.920 | 1.700 | 0 |
| 2024-04-15 | 1.920 | 1.930 | 1.900 | 1.920 | 1.700 | 350,000 |
| 2024-04-12 | 1.870 | 1.870 | 1.870 | 1.870 | 1.656 | 0 |
| 2024-04-11 | 1.790 | 1.920 | 1.790 | 1.920 | 1.700 | 199,000 |
| 2024-04-10 | 1.880 | 1.890 | 1.850 | 1.890 | 1.674 | 310,000 |
| 2024-04-09 | 1.880 | 1.890 | 1.880 | 1.890 | 1.674 | 300,000 |
| 2024-04-08 | 1.890 | 1.890 | 1.890 | 1.890 | 1.674 | 0 |
| 2024-04-05 | 1.830 | 1.950 | 1.740 | 1.900 | 1.683 | 246,000 |
| 2024-04-03 | 1.840 | 1.840 | 1.710 | 1.840 | 1.630 | 57,000 |
| 2024-04-02 | 1.900 | 1.900 | 1.890 | 1.900 | 1.683 | 203,000 |
| 2024-03-28 | 1.740 | 1.900 | 1.740 | 1.880 | 1.665 | 648,000 |
| 2024-03-27 | 1.620 | 1.700 | 1.620 | 1.700 | 1.506 | 139,000 |
| 2024-03-26 | 1.600 | 1.600 | 1.600 | 1.600 | 1.417 | 65,000 |
| 2024-03-25 | 1.540 | 1.560 | 1.540 | 1.550 | 1.373 | 89,000 |
| 2024-03-22 | 1.420 | 1.510 | 1.420 | 1.510 | 1.337 | 143,000 |
| 2024-03-21 | 1.420 | 1.420 | 1.420 | 1.420 | 1.258 | 3,000 |
| 2024-03-20 | 1.440 | 1.440 | 1.420 | 1.420 | 1.258 | 35,000 |
| 2024-03-19 | 1.400 | 1.420 | 1.400 | 1.420 | 1.258 | 11,000 |
| 2024-03-18 | 1.360 | 1.360 | 1.360 | 1.360 | 1.204 | 0 |
| 2024-03-15 | 1.360 | 1.360 | 1.360 | 1.360 | 1.204 | 0 |
| 2024-03-14 | 1.350 | 1.360 | 1.350 | 1.360 | 1.204 | 1,000 |
| 2024-03-13 | 1.350 | 1.350 | 1.350 | 1.350 | 1.196 | 12,000 |
| 2024-03-12 | 1.400 | 1.400 | 1.330 | 1.340 | 1.187 | 21,000 |
| 2024-03-11 | 1.410 | 1.410 | 1.400 | 1.400 | 1.240 | 3,000 |
| 2024-03-08 | 1.420 | 1.420 | 1.410 | 1.410 | 1.249 | 41,000 |
| 2024-03-07 | 1.420 | 1.420 | 1.420 | 1.420 | 1.258 | 0 |
| 2024-03-06 | 1.390 | 1.450 | 1.360 | 1.420 | 1.258 | 36,000 |
| 2024-03-05 | 1.450 | 1.450 | 1.310 | 1.390 | 1.231 | 26,000 |
| 2024-03-04 | 1.500 | 1.520 | 1.490 | 1.490 | 1.320 | 113,000 |
| 2024-03-01 | 1.580 | 1.580 | 1.580 | 1.580 | 1.399 | 0 |
| 2024-02-29 | 1.580 | 1.580 | 1.580 | 1.580 | 1.399 | 0 |
| 2024-02-28 | 1.650 | 1.660 | 1.580 | 1.580 | 1.399 | 237,000 |
| 2024-02-27 | 1.600 | 1.710 | 1.560 | 1.580 | 1.399 | 210,000 |
| 2024-02-26 | 1.650 | 1.670 | 1.550 | 1.600 | 1.417 | 337,000 |
| 2024-02-23 | 1.790 | 1.790 | 1.790 | 1.790 | 1.585 | 0 |
| 2024-02-22 | 1.790 | 1.790 | 1.790 | 1.790 | 1.585 | 0 |
| 2024-02-21 | 1.790 | 1.790 | 1.790 | 1.790 | 1.585 | 0 |
| 2024-02-20 | 1.790 | 1.790 | 1.790 | 1.790 | 1.585 | 0 |
| 2024-02-19 | 1.820 | 1.820 | 1.700 | 1.790 | 1.585 | 64,000 |
| 2024-02-16 | 1.640 | 1.700 | 1.640 | 1.700 | 1.506 | 2,000 |
| 2024-02-15 | 1.670 | 1.900 | 1.670 | 1.750 | 1.550 | 53,000 |
| 2024-02-14 | 1.640 | 1.640 | 1.640 | 1.640 | 1.452 | 2,000 |
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.