Nine Dragons Paper Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.930 | 5.020 | 4.795 | 4.820 | 4.820 | 7,340,740 |
| 2026-10-20 | 5.045 | 5.045 | 4.910 | 4.930 | 4.930 | 8,382,000 |
| 2026-10-16 | 5.015 | 5.110 | 5.015 | 5.045 | 5.045 | 5,689,000 |
| 2026-10-15 | 5.125 | 5.125 | 4.980 | 5.005 | 5.005 | 10,259,000 |
| 2026-10-14 | 5.225 | 5.230 | 5.080 | 5.140 | 5.140 | 14,737,727 |
| 2026-10-13 | 5.260 | 5.280 | 5.115 | 5.215 | 5.215 | 6,519,096 |
| 2026-10-12 | 5.400 | 5.480 | 5.245 | 5.275 | 5.275 | 4,812,917 |
| 2026-10-09 | 5.355 | 5.365 | 5.215 | 5.300 | 5.300 | 8,366,000 |
| 2026-10-08 | 5.275 | 5.355 | 5.200 | 5.225 | 5.225 | 9,675,000 |
| 2026-10-07 | 5.280 | 5.295 | 5.205 | 5.230 | 5.230 | 2,905,000 |
| 2026-10-06 | 5.400 | 5.410 | 5.295 | 5.310 | 5.310 | 2,597,000 |
| 2026-10-05 | 5.350 | 5.415 | 5.255 | 5.355 | 5.355 | 3,374,000 |
| 2026-10-02 | 5.540 | 5.540 | 5.270 | 5.335 | 5.335 | 7,383,030 |
| 2026-09-30 | 5.555 | 5.630 | 5.445 | 5.595 | 5.595 | 21,277,801 |
| 2026-09-29 | 5.730 | 5.765 | 5.500 | 5.555 | 5.555 | 13,248,193 |
| 2026-09-28 | 5.920 | 5.920 | 5.675 | 5.695 | 5.695 | 13,195,435 |
| 2026-09-25 | 6.050 | 6.050 | 5.720 | 5.880 | 5.880 | 6,372,170 |
| 2026-09-24 | 6.125 | 6.370 | 6.010 | 6.050 | 6.050 | 28,275,049 |
| 2026-09-23 | 6.025 | 6.100 | 5.900 | 5.930 | 5.930 | 9,576,600 |
| 2026-09-22 | 6.200 | 6.200 | 6.000 | 6.025 | 6.025 | 8,324,600 |
| 2026-09-21 | 6.235 | 6.255 | 6.130 | 6.200 | 6.200 | 6,256,231 |
| 2026-09-18 | 6.180 | 6.215 | 6.090 | 6.200 | 6.200 | 7,913,000 |
| 2026-09-17 | 6.090 | 6.190 | 5.980 | 6.185 | 6.185 | 6,855,000 |
| 2026-09-16 | 6.100 | 6.230 | 6.000 | 6.090 | 6.090 | 11,231,000 |
| 2026-09-15 | 6.200 | 6.250 | 6.100 | 6.155 | 6.155 | 7,206,000 |
| 2026-09-14 | 6.285 | 6.305 | 6.035 | 6.135 | 6.135 | 17,156,000 |
| 2026-09-11 | 6.420 | 6.420 | 6.225 | 6.295 | 6.295 | 9,974,924 |
| 2026-09-10 | 6.600 | 6.600 | 6.350 | 6.455 | 6.455 | 7,821,235 |
| 2026-09-09 | 6.450 | 6.585 | 6.330 | 6.570 | 6.570 | 7,512,000 |
| 2026-09-08 | 6.550 | 6.570 | 6.310 | 6.410 | 6.410 | 21,609,000 |
| 2026-09-07 | 6.680 | 6.680 | 6.460 | 6.525 | 6.525 | 12,162,000 |
| 2026-09-04 | 6.680 | 6.760 | 6.515 | 6.630 | 6.630 | 16,657,000 |
| 2026-09-03 | 6.850 | 6.895 | 6.600 | 6.680 | 6.680 | 14,979,000 |
| 2026-09-02 | 6.950 | 6.950 | 6.730 | 6.810 | 6.810 | 7,887,156 |
| 2026-09-01 | 6.820 | 6.975 | 6.740 | 6.935 | 6.935 | 10,200,353 |
| 2026-08-31 | 6.950 | 6.950 | 6.770 | 6.820 | 6.820 | 15,016,030 |
| 2026-08-28 | 7.015 | 7.025 | 6.835 | 6.970 | 6.970 | 17,103,885 |
| 2026-08-27 | 7.190 | 7.190 | 6.960 | 7.000 | 7.000 | 9,401,000 |
| 2026-08-26 | 7.055 | 7.460 | 7.055 | 7.130 | 7.130 | 19,296,000 |
| 2026-08-25 | 6.830 | 7.075 | 6.730 | 7.055 | 7.055 | 13,020,191 |
| 2026-08-24 | 7.070 | 7.075 | 6.720 | 6.835 | 6.835 | 14,041,191 |
| 2026-08-21 | 6.600 | 7.100 | 6.575 | 6.875 | 6.875 | 41,814,000 |
| 2026-08-20 | 7.945 | 8.270 | 6.505 | 6.585 | 6.585 | 108,480,703 |
| 2026-08-19 | 7.990 | 8.180 | 7.815 | 7.915 | 7.915 | 8,446,240 |
| 2026-08-18 | 8.100 | 8.100 | 7.935 | 8.025 | 8.025 | 7,957,590 |
| 2026-08-17 | 8.130 | 8.180 | 8.000 | 8.060 | 8.060 | 10,776,926 |
| 2026-08-14 | 8.000 | 8.150 | 7.970 | 8.075 | 8.075 | 9,699,000 |
| 2026-08-13 | 8.210 | 8.380 | 7.970 | 7.995 | 7.995 | 12,325,074 |
| 2026-08-12 | 8.295 | 8.415 | 8.110 | 8.210 | 8.210 | 7,338,304 |
| 2026-08-11 | 8.400 | 8.425 | 8.185 | 8.235 | 8.235 | 13,370,658 |
| 2026-08-10 | 8.060 | 8.430 | 8.010 | 8.385 | 8.385 | 12,878,000 |
| 2026-08-07 | 7.990 | 8.095 | 7.830 | 8.060 | 8.060 | 5,537,000 |
| 2026-08-06 | 8.180 | 8.180 | 7.860 | 7.990 | 7.990 | 10,445,000 |
| 2026-08-05 | 7.915 | 8.180 | 7.915 | 8.170 | 8.170 | 13,324,834 |
| 2026-08-04 | 7.645 | 7.990 | 7.605 | 7.960 | 7.960 | 13,017,818 |
| 2026-08-03 | 7.450 | 7.690 | 7.450 | 7.630 | 7.630 | 7,562,843 |
| 2026-07-31 | 7.750 | 7.760 | 7.450 | 7.550 | 7.550 | 11,734,000 |
| 2026-07-30 | 7.760 | 7.860 | 7.610 | 7.760 | 7.760 | 9,612,600 |
| 2026-07-29 | 7.590 | 7.830 | 7.470 | 7.760 | 7.760 | 12,891,470 |
| 2026-07-28 | 7.550 | 7.610 | 7.330 | 7.490 | 7.490 | 15,011,694 |
Page 1 of 3 · 125 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.