Nine Dragons Paper Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 5.650 | 5.740 | 5.500 | 5.610 | 5.610 | 7,884,164 |
| 2025-10-28 | 5.760 | 5.780 | 5.620 | 5.650 | 5.650 | 5,717,294 |
| 2025-10-27 | 5.600 | 5.780 | 5.600 | 5.760 | 5.760 | 9,619,578 |
| 2025-10-24 | 5.500 | 5.570 | 5.460 | 5.570 | 5.570 | 4,250,000 |
| 2025-10-23 | 5.520 | 5.520 | 5.400 | 5.520 | 5.520 | 3,051,644 |
| 2025-10-22 | 5.550 | 5.570 | 5.470 | 5.540 | 5.540 | 4,912,836 |
| 2025-10-21 | 5.380 | 5.610 | 5.380 | 5.550 | 5.550 | 10,291,384 |
| 2025-10-20 | 5.310 | 5.360 | 5.220 | 5.340 | 5.340 | 10,296,000 |
| 2025-10-17 | 5.320 | 5.370 | 5.140 | 5.170 | 5.170 | 12,546,911 |
| 2025-10-16 | 5.310 | 5.440 | 5.250 | 5.300 | 5.300 | 10,311,029 |
| 2025-10-15 | 5.250 | 5.430 | 5.250 | 5.400 | 5.400 | 15,510,553 |
| 2025-10-14 | 5.240 | 5.350 | 5.230 | 5.250 | 5.250 | 9,507,293 |
| 2025-10-13 | 5.210 | 5.270 | 5.100 | 5.240 | 5.240 | 24,333,000 |
| 2025-10-10 | 5.320 | 5.450 | 5.290 | 5.340 | 5.340 | 5,693,051 |
| 2025-10-09 | 5.450 | 5.450 | 5.300 | 5.370 | 5.370 | 10,585,000 |
| 2025-10-08 | 5.320 | 5.350 | 5.210 | 5.260 | 5.260 | 21,435,000 |
| 2025-10-06 | 5.500 | 5.500 | 5.320 | 5.400 | 5.400 | 10,475,000 |
| 2025-10-03 | 5.650 | 5.650 | 5.540 | 5.620 | 5.620 | 3,599,000 |
| 2025-10-02 | 5.470 | 5.690 | 5.440 | 5.660 | 5.660 | 6,184,902 |
| 2025-09-30 | 5.530 | 5.570 | 5.390 | 5.490 | 5.490 | 20,009,000 |
| 2025-09-29 | 5.490 | 5.540 | 5.310 | 5.530 | 5.530 | 16,505,629 |
| 2025-09-26 | 5.700 | 5.700 | 5.460 | 5.490 | 5.490 | 23,234,092 |
| 2025-09-25 | 5.870 | 6.080 | 5.630 | 5.720 | 5.720 | 20,691,000 |
| 2025-09-24 | 5.870 | 5.930 | 5.780 | 5.870 | 5.870 | 7,984,534 |
| 2025-09-23 | 6.030 | 6.030 | 5.840 | 5.990 | 5.990 | 10,307,875 |
| 2025-09-22 | 5.860 | 6.120 | 5.860 | 6.040 | 6.040 | 14,351,949 |
| 2025-09-19 | 5.850 | 5.950 | 5.790 | 5.850 | 5.850 | 7,896,000 |
| 2025-09-18 | 5.850 | 5.910 | 5.720 | 5.850 | 5.850 | 11,168,002 |
| 2025-09-17 | 5.760 | 5.860 | 5.690 | 5.860 | 5.860 | 10,172,000 |
| 2025-09-16 | 5.880 | 5.920 | 5.670 | 5.790 | 5.790 | 14,697,354 |
| 2025-09-15 | 6.150 | 6.150 | 5.900 | 5.900 | 5.900 | 12,468,000 |
| 2025-09-12 | 5.930 | 6.120 | 5.890 | 6.100 | 6.100 | 21,219,002 |
| 2025-09-11 | 5.890 | 6.000 | 5.870 | 5.960 | 5.960 | 6,968,606 |
| 2025-09-10 | 5.900 | 6.080 | 5.880 | 5.930 | 5.930 | 9,683,522 |
| 2025-09-09 | 5.950 | 6.000 | 5.820 | 5.900 | 5.900 | 20,790,022 |
| 2025-09-08 | 5.620 | 5.930 | 5.600 | 5.880 | 5.880 | 22,030,000 |
| 2025-09-05 | 5.300 | 5.640 | 5.300 | 5.620 | 5.620 | 10,315,000 |
| 2025-09-04 | 5.450 | 5.460 | 5.270 | 5.320 | 5.320 | 9,961,000 |
| 2025-09-03 | 5.480 | 5.490 | 5.300 | 5.440 | 5.440 | 8,875,000 |
| 2025-09-02 | 5.450 | 5.560 | 5.390 | 5.480 | 5.480 | 14,927,097 |
| 2025-09-01 | 5.720 | 5.720 | 5.460 | 5.510 | 5.510 | 10,890,820 |
| 2025-08-29 | 5.630 | 5.710 | 5.590 | 5.650 | 5.650 | 14,017,000 |
| 2025-08-28 | 5.650 | 5.660 | 5.520 | 5.610 | 5.610 | 13,166,058 |
| 2025-08-27 | 5.630 | 5.770 | 5.540 | 5.610 | 5.610 | 14,121,000 |
| 2025-08-26 | 5.570 | 5.730 | 5.550 | 5.630 | 5.630 | 14,030,346 |
| 2025-08-25 | 5.510 | 5.590 | 5.310 | 5.570 | 5.570 | 17,967,344 |
| 2025-08-22 | 5.400 | 5.610 | 5.400 | 5.570 | 5.570 | 26,972,402 |
| 2025-08-21 | 5.460 | 5.720 | 5.430 | 5.480 | 5.480 | 54,811,000 |
| 2025-08-20 | 4.810 | 5.410 | 4.770 | 5.400 | 5.400 | 91,203,826 |
| 2025-08-19 | 4.900 | 4.920 | 4.740 | 4.810 | 4.810 | 10,705,000 |
| 2025-08-18 | 5.000 | 5.040 | 4.830 | 4.840 | 4.840 | 14,814,000 |
| 2025-08-15 | 4.810 | 4.960 | 4.810 | 4.910 | 4.910 | 9,284,000 |
| 2025-08-14 | 4.910 | 4.960 | 4.810 | 4.890 | 4.890 | 12,787,000 |
| 2025-08-13 | 4.990 | 5.000 | 4.800 | 4.900 | 4.900 | 25,474,600 |
| 2025-08-12 | 5.200 | 5.200 | 4.930 | 4.950 | 4.950 | 24,160,856 |
| 2025-08-11 | 5.050 | 5.330 | 5.050 | 5.230 | 5.230 | 30,337,189 |
| 2025-08-08 | 5.110 | 5.120 | 5.000 | 5.070 | 5.070 | 9,878,500 |
| 2025-08-07 | 5.140 | 5.230 | 4.990 | 5.120 | 5.120 | 23,785,226 |
| 2025-08-06 | 4.720 | 5.240 | 4.720 | 5.150 | 5.150 | 77,388,574 |
| 2025-08-05 | 4.480 | 4.700 | 4.480 | 4.650 | 4.650 | 27,489,061 |
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.