China Pioneer Pharma Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	1.640	1.640	1.640	1.640	1.452	2,000
2024-02-09	1.640	1.640	1.640	1.640	1.452	0
2024-02-08	1.640	1.640	1.640	1.640	1.452	0
2024-02-07	1.640	1.640	1.640	1.640	1.452	0
2024-02-06	1.640	1.640	1.640	1.640	1.452	0
2024-02-05	1.610	1.640	1.610	1.640	1.452	20,000
2024-02-02	1.780	1.780	1.780	1.780	1.576	0
2024-02-01	1.780	1.780	1.780	1.780	1.576	0
2024-01-31	1.780	1.780	1.780	1.780	1.576	0
2024-01-30	1.780	1.780	1.780	1.780	1.576	10,000
2024-01-29	1.780	1.780	1.780	1.780	1.576	2,000
2024-01-26	1.760	1.760	1.760	1.760	1.559	12,348
2024-01-25	1.760	1.820	1.760	1.770	1.568	38,000
2024-01-24	1.820	1.820	1.820	1.820	1.612	0
2024-01-23	1.830	1.830	1.750	1.820	1.612	12,000
2024-01-22	1.860	1.860	1.860	1.860	1.647	0
2024-01-19	1.880	1.880	1.880	1.880	1.665	0
2024-01-18	1.830	1.910	1.830	1.890	1.674	446,000
2024-01-17	1.830	1.900	1.800	1.800	1.594	308,000
2024-01-16	1.830	1.830	1.830	1.830	1.621	0
2024-01-15	1.830	1.830	1.830	1.830	1.621	1,000
2024-01-12	1.890	1.890	1.890	1.890	1.674	0
2024-01-11	1.900	1.900	1.900	1.900	1.683	0
2024-01-10	1.900	1.900	1.900	1.900	1.683	0
2024-01-09	1.870	1.900	1.870	1.900	1.683	224,000
2024-01-08	1.830	1.900	1.830	1.890	1.674	221,718
2024-01-05	1.810	1.900	1.810	1.860	1.647	296,000
2024-01-04	1.810	1.810	1.810	1.810	1.603	1,000
2024-01-03	1.820	1.820	1.790	1.810	1.603	8,000
2024-01-02	1.830	1.830	1.830	1.830	1.621	0
2023-12-29	1.780	1.830	1.780	1.830	1.621	76,000
2023-12-28	1.850	1.850	1.850	1.850	1.638	0
2023-12-27	1.850	1.850	1.850	1.850	1.638	0
2023-12-22	1.880	1.900	1.800	1.900	1.683	246,000
2023-12-21	1.800	1.810	1.770	1.800	1.594	106,000
2023-12-20	1.800	1.900	1.800	1.860	1.647	221,000
2023-12-19	1.810	1.810	1.780	1.800	1.594	56,000
2023-12-18	1.880	1.880	1.880	1.880	1.665	0
2023-12-15	1.880	1.900	1.770	1.880	1.665	209,000
2023-12-14	1.810	1.900	1.800	1.880	1.665	34,000
2023-12-13	1.810	1.830	1.770	1.780	1.576	84,000
2023-12-12	1.840	1.840	1.820	1.830	1.621	13,000
2023-12-11	1.840	1.840	1.840	1.840	1.630	23,000
2023-12-08	1.910	1.910	1.910	1.910	1.692	2,000
2023-12-07	1.800	2.000	1.800	1.980	1.754	210,000
2023-12-06	1.810	1.810	1.810	1.810	1.603	0
2023-12-05	1.810	1.820	1.810	1.810	1.603	25,000
2023-12-04	1.820	1.840	1.810	1.810	1.603	19,000
2023-12-01	1.890	1.890	1.890	1.890	1.674	0
2023-11-30	1.890	1.890	1.890	1.890	1.674	0
2023-11-29	1.890	1.900	1.890	1.890	1.674	5,000
2023-11-28	1.910	1.910	1.850	1.890	1.674	61,000
2023-11-27	2.000	2.040	2.000	2.000	1.771	82,000
2023-11-24	1.800	2.000	1.800	2.000	1.771	214,000
2023-11-23	1.770	1.820	1.740	1.820	1.612	120,000
2023-11-22	1.910	1.910	1.650	1.660	1.470	139,000
2023-11-21	1.900	1.900	1.900	1.900	1.683	2,000
2023-11-20	1.850	2.050	1.850	1.890	1.674	162,000
2023-11-17	1.850	2.000	1.850	1.980	1.754	226,000
2023-11-16	1.880	1.900	1.830	1.850	1.638	107,000

← NewerPage 12 of 21 · 1,233 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.