China Pioneer Pharma Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	2.100	2.100	2.060	2.100	2.050	70,000
2025-10-27	2.140	2.140	1.960	1.980	1.933	40,000
2025-10-24	2.110	2.140	1.990	2.140	2.089	51,000
2025-10-23	1.930	2.100	1.930	2.080	2.030	56,000
2025-10-22	2.030	2.050	1.930	1.960	1.913	51,000
2025-10-21	2.110	2.130	2.020	2.030	1.982	95,000
2025-10-20	2.010	2.010	2.010	2.010	1.962	4,000
2025-10-17	2.010	2.010	2.010	2.010	1.962	0
2025-10-16	1.960	2.100	1.950	2.010	1.962	78,000
2025-10-15	2.080	2.100	1.980	2.100	2.050	28,000
2025-10-14	2.100	2.100	2.080	2.080	2.030	38,000
2025-10-13	2.060	2.100	2.060	2.060	2.011	105,000
2025-10-10	2.060	2.100	2.000	2.000	1.952	145,000
2025-10-09	1.890	2.040	1.880	2.040	1.991	50,000
2025-10-08	1.920	1.920	1.900	1.900	1.855	50,000
2025-10-06	2.030	2.030	1.960	1.960	1.913	23,000
2025-10-03	2.000	2.090	2.000	2.060	2.011	51,000
2025-10-02	2.050	2.050	2.050	2.050	2.001	0
2025-09-30	1.910	2.050	1.910	2.050	2.001	66,001
2025-09-29	1.900	1.960	1.870	1.960	1.913	45,000
2025-09-26	1.950	1.960	1.840	1.960	1.913	25,000
2025-09-25	1.910	1.920	1.910	1.920	1.874	37,000
2025-09-24	1.910	1.920	1.810	1.920	1.874	46,000
2025-09-23	1.850	1.850	1.850	1.850	1.806	0
2025-09-22	1.850	1.850	1.810	1.850	1.806	34,000
2025-09-19	1.860	1.880	1.810	1.880	1.835	33,000
2025-09-18	1.790	1.870	1.790	1.860	1.816	47,000
2025-09-17	1.870	1.890	1.740	1.760	1.718	75,000
2025-09-16	1.830	1.870	1.830	1.870	1.825	48,000
2025-09-15	1.830	1.830	1.830	1.830	1.786	41,000
2025-09-12	1.850	1.850	1.830	1.830	1.786	47,000
2025-09-11	1.840	1.850	1.790	1.850	1.806	24,000
2025-09-10	1.790	1.850	1.760	1.850	1.743	150,000
2025-09-09	1.790	1.840	1.770	1.780	1.677	292,000
2025-09-08	1.800	1.800	1.740	1.740	1.640	217,000
2025-09-05	1.900	1.990	1.700	1.740	1.640	98,000
2025-09-04	1.950	1.990	1.900	1.900	1.790	67,000
2025-09-03	1.950	1.950	1.940	1.940	1.828	69,000
2025-09-02	2.010	2.010	1.960	1.960	1.847	56,000
2025-09-01	2.000	2.010	1.940	2.010	1.894	704,000
2025-08-29	2.000	2.000	1.920	2.000	1.885	493,000
2025-08-28	1.990	2.000	1.930	2.000	1.885	357,000
2025-08-27	1.990	1.990	1.950	1.990	1.875	104,000
2025-08-26	2.020	2.030	1.950	1.990	1.875	222,000
2025-08-25	2.030	2.030	2.030	2.030	1.913	0
2025-08-22	2.000	2.030	2.000	2.030	1.913	233,000
2025-08-21	1.980	2.040	1.950	2.030	1.913	212,000
2025-08-20	2.100	2.150	1.590	2.000	1.885	3,765,000
2025-08-19	2.120	2.160	2.080	2.160	2.036	149,000
2025-08-18	2.160	2.160	2.130	2.160	2.036	7,000
2025-08-15	2.160	2.160	2.160	2.160	2.036	0
2025-08-14	2.160	2.160	2.160	2.160	2.036	33,000
2025-08-13	2.160	2.160	2.160	2.160	2.036	42,000
2025-08-12	2.190	2.190	2.160	2.160	2.036	11,000
2025-08-11	2.200	2.200	2.190	2.190	2.064	20,000
2025-08-08	2.180	2.200	2.180	2.180	2.054	53,000
2025-08-07	2.200	2.210	2.200	2.210	2.083	6,000
2025-08-06	2.200	2.220	2.170	2.220	2.092	33,000
2025-08-05	2.200	2.220	2.180	2.220	2.092	28,000
2025-08-04	2.200	2.200	2.170	2.170	2.045	95,000

← NewerPage 5 of 21 · 1,232 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.