China Pioneer Pharma Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	2.260	2.480	2.260	2.470	2.163	266,000
2023-08-15	2.220	2.270	2.220	2.260	1.979	50,000
2023-08-14	2.220	2.220	2.220	2.220	1.944	0
2023-08-11	2.240	2.270	2.220	2.220	1.944	165,000
2023-08-10	2.130	2.420	2.120	2.260	1.979	339,000
2023-08-09	2.220	2.230	2.110	2.110	1.848	227,000
2023-08-08	2.390	2.390	2.250	2.260	1.979	98,000
2023-08-07	2.490	2.490	2.490	2.490	2.180	0
2023-08-04	2.490	2.500	2.490	2.490	2.180	251,000
2023-08-03	2.490	2.490	2.470	2.490	2.180	40,000
2023-08-02	2.490	2.490	2.490	2.490	2.180	0
2023-08-01	2.450	2.500	2.450	2.490	2.180	100,000
2023-07-31	2.390	2.410	2.390	2.410	2.110	52,000
2023-07-28	2.440	2.470	2.440	2.450	2.145	15,000
2023-07-27	2.500	2.500	2.460	2.460	2.154	1,000
2023-07-26	2.500	2.500	2.500	2.500	2.189	29,000
2023-07-25	2.370	2.500	2.370	2.500	2.189	81,000
2023-07-24	2.500	2.500	2.500	2.500	2.189	0
2023-07-21	2.500	2.500	2.500	2.500	2.189	0
2023-07-20	2.510	2.510	2.510	2.510	2.198	0
2023-07-19	2.510	2.510	2.480	2.510	2.198	80,000
2023-07-18	2.410	2.510	2.410	2.510	2.198	229,000
2023-07-14	2.360	2.520	2.360	2.450	2.145	164,000
2023-07-13	2.360	2.360	2.350	2.360	2.067	4,000
2023-07-12	2.530	2.530	2.530	2.530	2.215	0
2023-07-11	2.530	2.530	2.520	2.530	2.215	56,000
2023-07-10	2.530	2.530	2.530	2.530	2.215	0
2023-07-07	2.530	2.560	2.530	2.540	2.224	40,000
2023-07-06	2.500	2.570	2.280	2.540	2.224	102,000
2023-07-05	2.500	2.500	2.500	2.500	2.189	11,000
2023-07-04	2.580	2.580	2.580	2.580	2.259	0
2023-07-03	2.560	2.580	2.560	2.580	2.259	100,000
2023-06-30	2.560	2.560	2.560	2.560	2.242	0
2023-06-29	2.460	2.570	2.460	2.560	2.242	121,000
2023-06-28	2.570	2.570	2.570	2.570	2.251	0
2023-06-27	2.430	2.590	2.420	2.570	2.251	220,000
2023-06-26	2.590	2.620	2.440	2.610	2.286	107,000
2023-06-23	2.590	2.650	2.590	2.590	2.268	142,000
2023-06-21	2.580	2.600	2.490	2.550	2.233	233,000
2023-06-20	2.650	2.680	2.500	2.580	2.259	299,000
2023-06-19	2.630	2.700	2.630	2.650	2.321	110,000
2023-06-16	2.570	2.590	2.570	2.590	2.268	100,000
2023-06-15	2.590	2.590	2.580	2.580	2.259	76,000
2023-06-14	2.580	2.580	2.580	2.580	2.259	0
2023-06-13	2.570	2.580	2.560	2.580	2.259	144,000
2023-06-12	2.570	2.570	2.560	2.570	2.251	102,000
2023-06-09	2.560	2.570	2.560	2.560	2.242	180,000
2023-06-08	2.570	2.580	2.560	2.570	2.251	163,000
2023-06-07	2.560	2.570	2.550	2.570	2.251	116,000
2023-06-06	2.570	2.600	2.550	2.560	2.242	124,000
2023-06-05	2.500	2.590	2.470	2.550	2.233	138,000
2023-06-02	2.480	2.490	2.460	2.490	2.180	100,000
2023-06-01	2.490	2.490	2.490	2.490	2.180	0
2023-05-31	2.470	2.540	2.470	2.490	2.180	149,000
2023-05-30	2.490	2.490	2.490	2.490	2.180	0
2023-05-29	2.480	2.500	2.450	2.490	2.180	66,000
2023-05-25	2.560	2.560	2.450	2.480	2.172	281,000
2023-05-24	2.600	2.650	2.490	2.570	2.251	710,000
2023-05-23	2.560	2.620	2.560	2.570	2.251	172,000
2023-05-22	2.620	2.630	2.620	2.630	2.261	130,000

← NewerPage 14 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.