China Pioneer Pharma Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	2.200	2.220	2.170	2.220	2.092	29,000
2025-07-31	2.200	2.220	2.180	2.220	2.092	6,000
2025-07-30	2.200	2.220	2.170	2.220	2.092	69,000
2025-07-29	2.200	2.220	2.160	2.200	2.073	27,000
2025-07-28	2.200	2.200	2.160	2.200	2.073	3,000
2025-07-25	2.200	2.230	2.170	2.230	2.101	134,000
2025-07-24	2.160	2.200	2.160	2.170	2.045	110,000
2025-07-23	2.200	2.200	2.200	2.200	2.073	0
2025-07-22	2.190	2.200	2.160	2.200	2.073	29,000
2025-07-21	2.220	2.220	2.160	2.190	2.064	203,000
2025-07-18	2.190	2.200	2.150	2.200	2.073	14,000
2025-07-17	2.180	2.180	2.180	2.180	2.054	0
2025-07-16	2.210	2.220	2.150	2.180	2.054	16,000
2025-07-15	2.200	2.200	2.150	2.200	2.073	86,000
2025-07-14	2.190	2.190	2.190	2.190	2.064	0
2025-07-11	2.190	2.190	2.190	2.190	2.064	0
2025-07-10	2.200	2.200	2.120	2.190	2.064	153,000
2025-07-09	2.190	2.190	2.180	2.180	2.054	64,000
2025-07-08	2.190	2.190	2.180	2.190	2.064	24,000
2025-07-07	2.190	2.200	2.120	2.200	2.073	454,000
2025-07-04	2.150	2.150	2.150	2.150	2.026	0
2025-07-03	2.100	2.180	2.100	2.150	2.026	128,000
2025-07-02	2.150	2.150	2.100	2.100	1.979	49,000
2025-06-30	2.140	2.170	2.130	2.130	2.007	137,000
2025-06-27	2.180	2.190	2.150	2.150	2.026	51,000
2025-06-26	2.160	2.180	2.130	2.180	2.054	52,000
2025-06-25	2.200	2.200	2.150	2.160	2.036	406,000
2025-06-24	2.130	2.200	2.100	2.200	2.073	311,000
2025-06-23	2.190	2.200	2.120	2.120	1.998	51,000
2025-06-20	2.180	2.180	2.110	2.130	2.007	81,000
2025-06-19	2.200	2.200	2.120	2.200	2.073	51,000
2025-06-18	2.200	2.200	2.100	2.200	2.073	51,000
2025-06-17	2.130	2.200	2.060	2.200	2.073	51,000
2025-06-16	2.120	2.120	2.120	2.120	1.998	0
2025-06-13	2.130	2.180	2.090	2.120	1.998	152,000
2025-06-12	2.110	2.140	2.060	2.140	2.017	70,000
2025-06-11	2.120	2.160	2.110	2.110	1.988	55,000
2025-06-10	2.120	2.120	2.110	2.110	1.988	94,000
2025-06-09	2.190	2.190	2.190	2.190	2.064	23,000
2025-06-06	2.200	2.200	2.100	2.110	1.988	25,000
2025-06-05	2.150	2.200	2.060	2.200	2.073	43,000
2025-06-04	2.150	2.150	2.150	2.150	2.026	23,000
2025-06-03	2.130	2.150	2.130	2.150	2.026	42,000
2025-06-02	2.100	2.100	2.100	2.100	1.926	0
2025-05-30	2.100	2.150	2.100	2.100	1.926	117,000
2025-05-29	2.150	2.150	2.150	2.150	1.972	31,000
2025-05-28	2.160	2.160	2.160	2.160	1.981	11,000
2025-05-27	2.120	2.180	2.120	2.180	2.000	72,000
2025-05-26	2.150	2.160	2.100	2.160	1.981	26,000
2025-05-23	2.150	2.150	2.150	2.150	1.972	23,000
2025-05-22	2.190	2.190	2.150	2.190	2.009	29,000
2025-05-21	2.200	2.200	2.140	2.190	2.009	160,000
2025-05-20	2.190	2.210	2.160	2.210	2.027	23,000
2025-05-19	2.150	2.210	2.150	2.170	1.990	33,000
2025-05-16	2.200	2.210	2.180	2.210	2.027	24,000
2025-05-15	2.230	2.230	2.210	2.210	2.027	23,000
2025-05-14	2.210	2.240	2.210	2.240	2.055	29,000
2025-05-13	2.250	2.250	2.210	2.240	2.055	26,000
2025-05-12	2.210	2.250	2.210	2.250	2.064	113,000
2025-05-09	2.200	2.260	2.200	2.260	2.073	210,000

← NewerPage 6 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.