Nine Dragons Paper Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	7.850	7.850	7.540	7.600	7.600	10,110,872
2026-07-24	7.680	7.890	7.630	7.660	7.660	12,214,515
2026-07-23	7.890	7.940	7.770	7.860	7.860	8,394,010
2026-07-22	7.660	8.130	7.660	7.840	7.840	18,301,588
2026-07-21	7.390	7.890	7.380	7.790	7.790	29,370,490
2026-07-20	7.210	7.490	7.010	7.240	7.240	11,317,000
2026-07-17	7.480	7.640	7.010	7.210	7.210	12,836,920
2026-07-16	7.340	7.640	7.320	7.470	7.470	12,961,115
2026-07-15	7.600	7.670	7.300	7.320	7.320	12,961,030
2026-07-14	7.030	7.590	6.910	7.570	7.570	19,046,000
2026-07-13	7.280	7.280	7.000	7.140	7.140	10,651,440
2026-07-10	7.170	7.410	6.990	7.280	7.280	10,306,103
2026-07-09	7.410	7.450	7.100	7.170	7.170	15,386,130
2026-07-08	7.390	7.570	7.300	7.410	7.410	15,048,934
2026-07-07	7.590	7.660	7.260	7.360	7.360	13,416,966
2026-07-06	7.280	7.750	7.210	7.590	7.590	28,386,051
2026-07-03	7.000	7.300	6.950	7.250	7.250	15,483,095
2026-07-02	6.800	7.250	6.730	7.040	7.040	20,707,148
2026-06-30	6.500	7.130	6.450	6.830	6.830	26,659,984
2026-06-29	6.580	6.640	6.370	6.580	6.580	6,388,000
2026-06-26	6.710	6.710	6.410	6.490	6.490	10,189,279
2026-06-25	6.610	6.720	6.430	6.710	6.710	11,018,390
2026-06-24	6.420	6.790	6.280	6.700	6.700	15,428,030
2026-06-23	6.790	6.790	6.360	6.420	6.420	15,321,690
2026-06-22	6.850	6.880	6.610	6.790	6.790	11,586,765
2026-06-18	7.050	7.070	6.730	6.850	6.850	13,784,940
2026-06-17	6.950	7.350	6.900	7.040	7.040	13,554,140
2026-06-16	7.300	7.300	6.950	6.980	6.980	14,858,870
2026-06-15	6.850	7.600	6.850	7.330	7.330	38,602,859
2026-06-12	6.600	6.770	6.540	6.580	6.580	6,700,470
2026-06-11	6.600	6.650	6.330	6.530	6.530	9,196,327
2026-06-10	6.410	6.650	6.130	6.600	6.600	12,887,160
2026-06-09	6.290	6.490	6.080	6.430	6.430	12,481,123
2026-06-08	6.400	6.400	6.160	6.290	6.290	13,457,599
2026-06-05	6.780	6.780	6.390	6.460	6.460	30,469,721
2026-06-04	6.660	6.870	6.560	6.730	6.730	11,160,640
2026-06-03	6.920	7.050	6.670	6.720	6.720	11,515,550
2026-06-02	7.200	7.270	6.830	6.920	6.920	23,527,000
2026-06-01	6.660	7.210	6.650	7.120	7.120	35,291,000
2026-05-29	6.860	7.030	6.600	6.660	6.660	17,275,000
2026-05-28	7.100	7.280	6.710	6.840	6.840	22,518,000
2026-05-27	6.470	7.190	6.420	7.080	7.080	30,286,600
2026-05-26	6.600	6.730	6.410	6.460	6.460	15,121,520
2026-05-22	6.050	6.500	6.000	6.480	6.480	13,277,370
2026-05-21	6.030	6.200	5.980	6.030	6.030	6,574,370
2026-05-20	5.880	6.030	5.850	6.030	6.030	7,123,000
2026-05-19	5.980	6.010	5.830	5.990	5.990	7,512,534
2026-05-18	6.120	6.120	5.850	5.960	5.960	9,303,438
2026-05-15	6.220	6.220	6.010	6.120	6.120	16,948,000
2026-05-14	6.490	6.580	6.200	6.250	6.250	14,204,610
2026-05-13	6.650	6.650	6.400	6.470	6.470	10,931,790
2026-05-12	6.330	6.650	6.330	6.630	6.630	13,782,710
2026-05-11	6.490	6.490	6.250	6.320	6.320	5,960,000
2026-05-08	6.480	6.550	6.380	6.490	6.490	4,603,964
2026-05-07	6.230	6.480	6.230	6.480	6.480	8,105,145
2026-05-06	6.280	6.300	5.970	6.230	6.230	18,732,090
2026-05-05	6.400	6.400	6.160	6.270	6.270	3,647,669
2026-05-04	6.320	6.390	6.280	6.360	6.360	2,527,000
2026-04-30	6.440	6.440	6.250	6.320	6.320	7,235,000
2026-04-29	6.290	6.510	6.210	6.460	6.460	6,447,377

← NewerPage 2 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-12-09	0.0224 HKD
2022-06-16	0.0936 HKD
2021-12-13	0.4041 HKD
2021-06-17	0.1200 HKD
2020-12-14	0.2510 HKD
2020-06-18	0.1109 HKD
2019-12-18	0.1990 HKD
2019-07-19	0.1172 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.