China Pioneer Pharma Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	2.620	2.620	2.560	2.580	2.218	100,000
2023-05-18	2.620	2.620	2.620	2.620	2.252	0
2023-05-17	2.660	2.680	2.620	2.620	2.252	200,000
2023-05-16	2.670	2.670	2.670	2.670	2.295	0
2023-05-15	2.670	2.680	2.440	2.680	2.304	115,000
2023-05-12	2.570	2.700	2.570	2.690	2.313	268,000
2023-05-11	2.710	2.710	2.570	2.570	2.209	4,000
2023-05-10	2.600	2.730	2.600	2.680	2.304	651,000
2023-05-09	2.550	2.600	2.550	2.590	2.227	143,000
2023-05-08	2.550	2.550	2.440	2.530	2.175	103,000
2023-05-05	2.560	2.570	2.450	2.560	2.201	66,000
2023-05-04	2.550	2.600	2.410	2.590	2.227	14,000
2023-05-03	2.440	2.600	2.370	2.600	2.235	226,000
2023-05-02	2.350	2.430	2.350	2.430	2.089	12,000
2023-04-28	2.570	2.600	2.340	2.590	2.227	345,000
2023-04-27	2.500	2.550	2.480	2.550	2.192	539,000
2023-04-26	2.490	2.490	2.490	2.490	2.141	0
2023-04-25	2.490	2.490	2.490	2.490	2.141	0
2023-04-24	2.460	2.500	2.460	2.500	2.149	565,000
2023-04-21	2.430	2.430	2.400	2.400	2.063	9,000
2023-04-20	2.500	2.500	2.430	2.470	2.123	37,000
2023-04-19	2.500	2.500	2.500	2.500	2.149	0
2023-04-18	2.450	2.500	2.320	2.500	2.149	625,000
2023-04-17	2.400	2.400	2.400	2.400	2.063	0
2023-04-14	2.430	2.440	2.310	2.400	2.063	58,000
2023-04-13	2.500	2.500	2.500	2.500	2.149	0
2023-04-12	2.500	2.530	2.480	2.500	2.149	202,000
2023-04-11	2.550	2.550	2.480	2.550	2.192	384,000
2023-04-06	2.460	2.550	2.460	2.550	2.192	545,000
2023-04-04	2.480	2.550	2.430	2.500	2.149	732,000
2023-04-03	2.350	2.500	2.350	2.500	2.149	34,000
2023-03-31	2.460	2.600	2.440	2.520	2.166	2,006,000
2023-03-30	2.360	2.500	2.230	2.490	2.141	1,811,000
2023-03-29	2.150	2.350	2.150	2.350	2.020	865,000
2023-03-28	1.950	2.050	1.950	2.050	1.762	42,000
2023-03-27	2.050	2.050	2.050	2.050	1.762	0
2023-03-24	2.000	2.100	2.000	2.050	1.762	55,000
2023-03-23	1.960	1.960	1.960	1.960	1.685	0
2023-03-22	1.980	1.980	1.980	1.980	1.702	10,000
2023-03-21	2.010	2.050	1.870	1.990	1.711	32,000
2023-03-20	1.990	2.010	1.970	2.010	1.728	60,000
2023-03-17	2.010	2.010	2.010	2.010	1.728	1,000
2023-03-16	2.080	2.090	2.010	2.010	1.728	20,000
2023-03-15	2.000	2.000	2.000	2.000	1.719	0
2023-03-14	2.000	2.000	2.000	2.000	1.719	0
2023-03-13	2.000	2.000	2.000	2.000	1.719	0
2023-03-10	2.000	2.000	2.000	2.000	1.719	0
2023-03-09	1.960	2.170	1.960	2.000	1.719	117,000
2023-03-08	2.000	2.000	2.000	2.000	1.719	4,000
2023-03-07	2.000	2.000	2.000	2.000	1.719	1,000
2023-03-06	2.050	2.050	2.050	2.050	1.762	4,000
2023-03-03	2.050	2.050	2.050	2.050	1.762	0
2023-03-02	2.050	2.050	2.050	2.050	1.762	0
2023-03-01	2.050	2.050	2.050	2.050	1.762	0
2023-02-28	2.000	2.050	1.960	2.050	1.762	72,000
2023-02-27	2.050	2.050	2.050	2.050	1.762	5,000
2023-02-24	2.110	2.110	2.110	2.110	1.814	0
2023-02-23	2.100	2.110	2.100	2.110	1.814	15,000
2023-02-22	2.110	2.110	2.110	2.110	1.814	1,000
2023-02-21	2.110	2.110	2.110	2.110	1.814	0

← NewerPage 15 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.