Nine Dragons Paper Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	7.200	7.260	7.110	7.200	7.200	7,409,000
2026-01-23	7.300	7.390	7.160	7.210	7.210	4,777,000
2026-01-22	7.120	7.370	7.120	7.360	7.360	8,322,324
2026-01-21	7.000	7.150	6.900	7.140	7.140	8,607,000
2026-01-20	6.800	7.090	6.800	6.970	6.970	8,439,000
2026-01-19	6.980	6.980	6.770	6.860	6.860	9,061,000
2026-01-16	7.180	7.200	6.930	7.050	7.050	11,439,000
2026-01-15	7.300	7.380	7.030	7.200	7.200	9,509,000
2026-01-14	7.310	7.490	7.270	7.320	7.320	15,032,160
2026-01-13	7.300	7.440	7.290	7.320	7.320	14,099,890
2026-01-12	6.820	7.450	6.760	7.440	7.440	38,608,848
2026-01-09	6.900	6.900	6.650	6.760	6.760	18,841,770
2026-01-08	6.830	7.050	6.800	6.960	6.960	23,096,580
2026-01-07	6.240	6.980	6.160	6.800	6.800	43,184,367
2026-01-06	5.960	6.370	5.960	6.240	6.240	16,474,000
2026-01-05	5.980	6.080	5.860	6.040	6.040	10,073,750
2026-01-02	5.900	6.070	5.790	5.980	5.980	5,869,000
2025-12-31	5.890	5.950	5.820	5.910	5.910	12,409,000
2025-12-30	5.880	6.040	5.820	5.890	5.890	11,480,000
2025-12-29	5.720	6.070	5.700	5.880	5.880	13,940,730
2025-12-24	5.660	5.670	5.550	5.620	5.620	3,908,259
2025-12-23	5.690	5.720	5.620	5.650	5.650	5,685,000
2025-12-22	5.930	5.930	5.690	5.710	5.710	9,034,001
2025-12-19	5.720	5.990	5.650	5.810	5.810	18,362,000
2025-12-18	6.200	6.200	5.650	5.720	5.720	24,695,100
2025-12-17	6.190	6.350	6.040	6.230	6.230	11,229,000
2025-12-16	6.060	6.210	5.930	6.170	6.170	18,816,000
2025-12-15	6.050	6.160	6.050	6.090	6.090	5,689,000
2025-12-12	6.080	6.240	6.000	6.140	6.140	9,352,222
2025-12-11	6.060	6.300	6.060	6.080	6.080	9,362,835
2025-12-10	6.100	6.150	6.010	6.050	6.050	6,253,446
2025-12-09	6.300	6.300	6.070	6.140	6.140	8,504,000
2025-12-08	6.300	6.370	6.180	6.210	6.210	5,578,699
2025-12-05	6.300	6.380	6.280	6.310	6.310	9,312,600
2025-12-04	6.280	6.420	6.280	6.340	6.340	5,041,000
2025-12-03	6.350	6.450	6.230	6.390	6.390	9,586,875
2025-12-02	6.250	6.350	6.200	6.330	6.330	8,199,800
2025-12-01	6.280	6.460	6.150	6.250	6.250	9,346,000
2025-11-28	6.300	6.300	6.190	6.280	6.280	7,254,000
2025-11-27	6.080	6.460	6.010	6.310	6.310	20,606,000
2025-11-26	5.760	6.140	5.760	6.090	6.090	17,631,030
2025-11-25	5.780	5.870	5.750	5.800	5.800	6,744,891
2025-11-24	5.700	5.840	5.610	5.750	5.750	6,193,000
2025-11-21	5.870	5.870	5.620	5.660	5.660	12,898,700
2025-11-20	6.100	6.100	5.850	5.900	5.900	8,710,000
2025-11-19	6.040	6.150	5.870	5.960	5.960	6,400,000
2025-11-18	6.030	6.140	5.960	6.010	6.010	8,816,809
2025-11-17	6.000	6.080	5.940	6.050	6.050	5,361,392
2025-11-14	6.180	6.180	6.020	6.050	6.050	9,187,307
2025-11-13	5.690	6.300	5.620	6.250	6.250	52,209,328
2025-11-12	5.530	5.700	5.520	5.670	5.670	6,634,540
2025-11-11	5.600	5.720	5.590	5.630	5.630	5,093,368
2025-11-10	5.520	5.700	5.470	5.590	5.590	6,900,442
2025-11-07	5.460	5.540	5.380	5.510	5.510	3,122,000
2025-11-06	5.440	5.560	5.390	5.490	5.490	5,919,000
2025-11-05	5.360	5.440	5.220	5.430	5.430	3,099,065
2025-11-04	5.500	5.530	5.240	5.380	5.380	15,278,000
2025-11-03	5.560	5.620	5.440	5.600	5.600	5,042,064
2025-10-31	5.500	5.600	5.500	5.570	5.570	7,027,000
2025-10-30	5.650	5.740	5.500	5.610	5.610	7,884,164

← NewerPage 4 of 5 · 246 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.