Nine Dragons Paper Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 6.320 | 6.320 | 6.180 | 6.190 | 6.190 | 5,589,747 |
| 2026-04-27 | 6.380 | 6.490 | 6.280 | 6.310 | 6.310 | 5,488,100 |
| 2026-04-24 | 6.350 | 6.480 | 6.350 | 6.370 | 6.370 | 2,796,000 |
| 2026-04-23 | 6.690 | 6.750 | 6.360 | 6.410 | 6.410 | 6,921,000 |
| 2026-04-22 | 6.750 | 6.800 | 6.580 | 6.680 | 6.680 | 5,970,000 |
| 2026-04-21 | 6.770 | 6.830 | 6.620 | 6.740 | 6.740 | 10,230,000 |
| 2026-04-20 | 6.320 | 6.850 | 6.160 | 6.760 | 6.760 | 24,139,000 |
| 2026-04-17 | 6.450 | 6.450 | 6.250 | 6.320 | 6.320 | 12,576,880 |
| 2026-04-16 | 6.450 | 6.530 | 6.370 | 6.510 | 6.510 | 13,563,000 |
| 2026-04-15 | 6.490 | 6.570 | 6.400 | 6.490 | 6.490 | 7,955,039 |
| 2026-04-14 | 6.650 | 6.650 | 6.410 | 6.480 | 6.480 | 11,460,000 |
| 2026-04-13 | 6.450 | 6.700 | 6.440 | 6.590 | 6.590 | 13,698,560 |
| 2026-04-10 | 6.560 | 6.750 | 6.400 | 6.450 | 6.450 | 16,810,590 |
| 2026-04-09 | 6.890 | 6.890 | 6.510 | 6.610 | 6.610 | 12,721,000 |
| 2026-04-08 | 6.700 | 6.940 | 6.700 | 6.870 | 6.870 | 10,119,710 |
| 2026-04-02 | 6.870 | 6.870 | 6.590 | 6.620 | 6.620 | 11,228,990 |
| 2026-04-01 | 6.900 | 6.900 | 6.670 | 6.870 | 6.870 | 8,439,050 |
| 2026-03-31 | 6.700 | 6.800 | 6.390 | 6.610 | 6.610 | 26,461,650 |
| 2026-03-30 | 6.890 | 6.940 | 6.610 | 6.690 | 6.690 | 20,224,391 |
| 2026-03-27 | 7.090 | 7.090 | 6.800 | 6.970 | 6.970 | 11,647,090 |
| 2026-03-26 | 7.180 | 7.180 | 6.820 | 6.920 | 6.920 | 11,174,000 |
| 2026-03-25 | 7.230 | 7.270 | 7.000 | 7.140 | 7.140 | 8,712,030 |
| 2026-03-24 | 6.880 | 7.200 | 6.880 | 7.100 | 7.100 | 9,171,000 |
| 2026-03-23 | 7.180 | 7.180 | 6.710 | 6.820 | 6.820 | 15,685,000 |
| 2026-03-20 | 7.200 | 7.460 | 7.150 | 7.270 | 7.270 | 10,208,000 |
| 2026-03-19 | 7.880 | 7.880 | 7.210 | 7.270 | 7.270 | 19,322,000 |
| 2026-03-18 | 7.900 | 7.950 | 7.780 | 7.880 | 7.880 | 6,826,955 |
| 2026-03-17 | 7.800 | 8.130 | 7.800 | 7.870 | 7.870 | 4,905,000 |
| 2026-03-16 | 8.000 | 8.010 | 7.670 | 7.980 | 7.980 | 8,624,132 |
| 2026-03-13 | 8.170 | 8.250 | 7.850 | 7.920 | 7.920 | 7,162,000 |
| 2026-03-12 | 8.180 | 8.300 | 7.990 | 8.110 | 8.110 | 11,938,640 |
| 2026-03-11 | 8.230 | 8.500 | 8.180 | 8.190 | 8.190 | 9,566,460 |
| 2026-03-10 | 8.210 | 8.460 | 8.160 | 8.220 | 8.220 | 10,064,000 |
| 2026-03-09 | 8.300 | 8.300 | 7.890 | 8.180 | 8.180 | 12,614,220 |
| 2026-03-06 | 8.160 | 8.350 | 7.880 | 8.300 | 8.300 | 11,242,000 |
| 2026-03-05 | 8.110 | 8.500 | 8.110 | 8.160 | 8.160 | 11,169,000 |
| 2026-03-04 | 8.160 | 8.380 | 7.940 | 8.080 | 8.080 | 18,529,289 |
| 2026-03-03 | 8.800 | 8.890 | 8.250 | 8.350 | 8.350 | 24,261,820 |
| 2026-03-02 | 8.760 | 8.900 | 8.520 | 8.900 | 8.900 | 18,221,891 |
| 2026-02-27 | 9.060 | 9.090 | 8.610 | 8.830 | 8.830 | 21,070,150 |
| 2026-02-26 | 9.420 | 9.450 | 8.920 | 9.060 | 9.060 | 20,153,369 |
| 2026-02-25 | 9.450 | 9.490 | 8.970 | 9.150 | 9.150 | 21,490,100 |
| 2026-02-24 | 9.450 | 9.560 | 9.200 | 9.560 | 9.560 | 12,972,000 |
| 2026-02-23 | 9.740 | 9.740 | 9.100 | 9.510 | 9.510 | 10,437,920 |
| 2026-02-20 | 9.800 | 9.970 | 9.700 | 9.830 | 9.830 | 8,902,333 |
| 2026-02-16 | 9.570 | 9.900 | 9.500 | 9.800 | 9.800 | 6,483,143 |
| 2026-02-13 | 9.620 | 9.800 | 9.470 | 9.570 | 9.570 | 15,140,500 |
| 2026-02-12 | 9.500 | 9.780 | 9.410 | 9.620 | 9.620 | 18,140,590 |
| 2026-02-11 | 9.460 | 9.700 | 9.290 | 9.500 | 9.500 | 20,223,689 |
| 2026-02-10 | 9.160 | 9.480 | 9.150 | 9.470 | 9.470 | 24,971,461 |
| 2026-02-09 | 8.800 | 9.220 | 8.740 | 9.160 | 9.160 | 27,757,080 |
| 2026-02-06 | 8.300 | 8.940 | 8.250 | 8.710 | 8.710 | 24,122,221 |
| 2026-02-05 | 8.340 | 8.390 | 8.050 | 8.390 | 8.390 | 9,015,375 |
| 2026-02-04 | 8.380 | 8.600 | 8.270 | 8.370 | 8.370 | 18,505,461 |
| 2026-02-03 | 8.000 | 8.380 | 8.000 | 8.300 | 8.300 | 14,608,800 |
| 2026-02-02 | 8.170 | 8.200 | 7.820 | 7.970 | 7.970 | 13,558,030 |
| 2026-01-30 | 8.100 | 8.350 | 8.030 | 8.200 | 8.200 | 14,174,620 |
| 2026-01-29 | 8.570 | 8.650 | 7.900 | 8.180 | 8.180 | 79,705,172 |
| 2026-01-28 | 7.160 | 7.500 | 7.160 | 7.460 | 7.460 | 8,268,829 |
| 2026-01-27 | 7.250 | 7.290 | 7.100 | 7.260 | 7.260 | 5,386,000 |
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.