China Pioneer Pharma Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	2.110	2.110	1.950	2.110	1.814	21,000
2023-02-17	2.240	2.240	2.150	2.150	1.848	48,603
2023-02-16	2.150	2.150	2.120	2.120	1.823	12,000
2023-02-15	2.150	2.150	2.150	2.150	1.848	0
2023-02-14	2.150	2.150	2.150	2.150	1.848	59,000
2023-02-13	2.190	2.190	2.160	2.180	1.874	72,000
2023-02-10	2.280	2.280	2.150	2.150	1.848	18,000
2023-02-09	2.290	2.290	2.120	2.200	1.891	21,000
2023-02-08	2.230	2.230	2.160	2.180	1.874	19,000
2023-02-07	2.270	2.270	2.270	2.270	1.952	0
2023-02-06	2.100	2.350	2.100	2.290	1.969	15,000
2023-02-03	2.210	2.210	2.210	2.210	1.900	7,000
2023-02-02	2.210	2.220	2.200	2.200	1.891	68,000
2023-02-01	2.210	2.210	2.210	2.210	1.900	0
2023-01-31	2.290	2.290	2.200	2.210	1.900	23,000
2023-01-30	2.300	2.300	2.300	2.300	1.977	0
2023-01-27	2.350	2.390	2.260	2.350	2.020	187,000
2023-01-26	2.400	2.400	2.400	2.400	2.063	0
2023-01-20	2.380	2.400	2.380	2.400	2.063	85,000
2023-01-19	2.390	2.400	2.340	2.380	2.046	100,000
2023-01-18	2.280	2.400	2.280	2.380	2.046	321,000
2023-01-17	2.240	2.330	2.240	2.310	1.986	39,000
2023-01-16	2.390	2.390	2.210	2.390	2.055	54,000
2023-01-13	2.400	2.400	2.390	2.390	2.055	39,000
2023-01-12	2.400	2.400	2.200	2.400	2.063	222,000
2023-01-11	2.300	2.450	2.300	2.400	2.063	570,000
2023-01-10	2.260	2.310	2.220	2.260	1.943	189,000
2023-01-09	2.300	2.300	2.220	2.280	1.960	84,000
2023-01-06	2.300	2.300	2.180	2.180	1.874	30,000
2023-01-05	2.120	2.300	2.120	2.270	1.952	690,000
2023-01-04	1.950	2.040	1.860	2.040	1.754	5,000
2023-01-03	2.230	2.250	2.230	2.250	1.934	12,000
2022-12-30	2.190	2.250	2.150	2.230	1.917	39,000
2022-12-29	2.050	2.250	2.040	2.230	1.917	393,000
2022-12-28	2.220	2.300	2.220	2.250	1.934	451,000
2022-12-23	2.200	2.210	2.060	2.200	1.891	17,000
2022-12-22	2.100	2.260	2.100	2.200	1.891	118,000
2022-12-21	2.210	2.210	2.010	2.200	1.891	5,000
2022-12-20	2.250	2.250	1.940	2.210	1.900	314,000
2022-12-19	2.250	2.250	2.250	2.250	1.934	0
2022-12-16	2.220	2.340	2.220	2.290	1.969	568,000
2022-12-15	1.990	2.190	1.990	2.160	1.857	930,000
2022-12-14	1.930	1.980	1.880	1.950	1.676	617,000
2022-12-13	1.890	1.950	1.850	1.940	1.668	152,000
2022-12-12	1.950	1.950	1.890	1.920	1.651	201,000
2022-12-09	1.960	1.960	1.890	1.890	1.625	154,000
2022-12-08	1.870	1.960	1.870	1.910	1.642	138,000
2022-12-07	1.900	1.990	1.850	1.970	1.694	349,000
2022-12-06	1.980	1.990	1.910	1.980	1.702	26,000
2022-12-05	1.750	1.980	1.700	1.980	1.702	32,000
2022-12-02	1.940	1.980	1.860	1.980	1.702	139,000
2022-12-01	1.930	1.950	1.900	1.940	1.668	65,000
2022-11-30	1.850	1.940	1.830	1.940	1.668	227,000
2022-11-29	1.870	1.890	1.800	1.890	1.625	42,000
2022-11-28	1.860	1.860	1.860	1.860	1.599	0
2022-11-25	1.850	1.920	1.850	1.850	1.590	2,000
2022-11-24	1.830	1.830	1.820	1.820	1.565	65,000
2022-11-23	1.800	1.820	1.700	1.780	1.530	50,000
2022-11-22	1.920	1.920	1.810	1.810	1.556	7,000
2022-11-21	1.790	1.940	1.790	1.880	1.616	83,000

← NewerPage 16 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.