Shandong Chenming Paper Holdings Limited (1812.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 17, 2024 | 1.890 | 1.890 | 1.840 | 1.850 | 1.850 | 360,500 |
| Jun 14, 2024 | 1.840 | 1.920 | 1.820 | 1.900 | 1.900 | 937,000 |
| Jun 13, 2024 | 1.800 | 1.840 | 1.810 | 1.830 | 1.830 | 415,500 |
| Jun 12, 2024 | 1.840 | 1.840 | 1.800 | 1.830 | 1.830 | 985,500 |
| Jun 11, 2024 | 1.880 | 1.880 | 1.820 | 1.840 | 1.840 | 513,500 |
| Jun 07, 2024 | 1.840 | 1.880 | 1.820 | 1.880 | 1.880 | 1,233,000 |
| Jun 06, 2024 | 1.900 | 1.910 | 1.810 | 1.830 | 1.830 | 1,755,500 |
| Jun 05, 2024 | 1.910 | 1.950 | 1.870 | 1.870 | 1.870 | 1,326,500 |
| Jun 04, 2024 | 1.930 | 1.960 | 1.900 | 1.910 | 1.910 | 982,500 |
| Jun 03, 2024 | 1.930 | 1.950 | 1.900 | 1.930 | 1.930 | 1,509,000 |
| May 31, 2024 | 1.960 | 1.980 | 1.930 | 1.950 | 1.950 | 326,000 |
| May 30, 2024 | 1.990 | 1.990 | 1.930 | 1.960 | 1.960 | 975,750 |
| May 29, 2024 | 2.030 | 2.030 | 1.970 | 1.990 | 1.990 | 1,250,500 |
| May 28, 2024 | 2.050 | 2.050 | 2.000 | 2.030 | 2.030 | 798,000 |
| May 27, 2024 | 2.010 | 2.060 | 1.990 | 2.050 | 2.050 | 1,135,500 |
| May 24, 2024 | 2.010 | 2.060 | 1.980 | 2.010 | 2.010 | 1,517,500 |
| May 23, 2024 | 2.120 | 2.120 | 2.020 | 2.040 | 2.040 | 3,154,000 |
| May 22, 2024 | 2.120 | 2.180 | 2.120 | 2.120 | 2.120 | 1,841,000 |
| May 21, 2024 | 2.200 | 2.240 | 2.080 | 2.130 | 2.130 | 3,261,376 |
| May 20, 2024 | 2.080 | 2.220 | 2.080 | 2.200 | 2.200 | 3,636,250 |
| May 17, 2024 | 2.090 | 2.100 | 2.040 | 2.080 | 2.080 | 1,220,500 |
| May 16, 2024 | 2.060 | 2.110 | 2.060 | 2.080 | 2.080 | 2,481,500 |
| May 14, 2024 | 2.020 | 2.120 | 2.020 | 2.060 | 2.060 | 6,120,000 |
| May 13, 2024 | 1.970 | 2.040 | 1.870 | 2.030 | 2.030 | 2,010,000 |
| May 10, 2024 | 1.870 | 2.000 | 1.870 | 1.980 | 1.980 | 2,984,500 |
| May 09, 2024 | 1.820 | 1.900 | 1.820 | 1.870 | 1.870 | 2,397,000 |
| May 08, 2024 | 1.880 | 1.880 | 1.810 | 1.830 | 1.830 | 1,039,500 |
| May 07, 2024 | 1.900 | 1.900 | 1.850 | 1.890 | 1.890 | 487,250 |
| May 06, 2024 | 1.800 | 1.910 | 1.800 | 1.900 | 1.900 | 3,803,000 |
| May 03, 2024 | 1.830 | 1.860 | 1.770 | 1.780 | 1.780 | 228,000 |
| May 02, 2024 | 1.820 | 1.850 | 1.790 | 1.830 | 1.830 | 75,000 |
| Apr 30, 2024 | 1.880 | 1.890 | 1.810 | 1.830 | 1.830 | 756,000 |
| Apr 29, 2024 | 1.820 | 1.870 | 1.820 | 1.860 | 1.860 | 1,528,000 |
| Apr 26, 2024 | 1.770 | 1.830 | 1.780 | 1.810 | 1.810 | 1,028,000 |
| Apr 25, 2024 | 1.780 | 1.820 | 1.770 | 1.800 | 1.800 | 323,500 |
| Apr 24, 2024 | 1.800 | 1.820 | 1.780 | 1.800 | 1.800 | 1,130,000 |
| Apr 23, 2024 | 1.820 | 1.840 | 1.790 | 1.810 | 1.810 | 1,048,749 |
| Apr 22, 2024 | 1.750 | 1.840 | 1.750 | 1.820 | 1.820 | 2,736,000 |
| Apr 19, 2024 | 1.780 | 1.780 | 1.690 | 1.750 | 1.750 | 1,698,750 |
| Apr 18, 2024 | 1.830 | 1.830 | 1.750 | 1.780 | 1.780 | 1,039,500 |
| Apr 17, 2024 | 1.770 | 1.820 | 1.710 | 1.800 | 1.800 | 3,586,000 |
| Apr 16, 2024 | 1.670 | 1.830 | 1.660 | 1.770 | 1.770 | 9,414,500 |
| Apr 15, 2024 | 1.670 | 1.680 | 1.590 | 1.630 | 1.630 | 1,749,500 |
| Apr 12, 2024 | 1.740 | 1.740 | 1.660 | 1.670 | 1.670 | 1,874,000 |
| Apr 11, 2024 | 1.750 | 1.770 | 1.720 | 1.740 | 1.740 | 1,566,000 |
| Apr 10, 2024 | 1.770 | 1.780 | 1.720 | 1.740 | 1.740 | 1,488,400 |
| Apr 09, 2024 | 1.730 | 1.850 | 1.730 | 1.780 | 1.780 | 4,610,500 |
| Apr 08, 2024 | 1.640 | 1.710 | 1.640 | 1.700 | 1.700 | 1,145,250 |
| Apr 05, 2024 | 1.650 | 1.650 | 1.610 | 1.610 | 1.610 | 100,500 |
| Apr 03, 2024 | 1.670 | 1.700 | 1.650 | 1.700 | 1.700 | 693,000 |
| Apr 02, 2024 | 1.690 | 1.720 | 1.650 | 1.670 | 1.670 | 1,086,000 |
| Mar 28, 2024 | 1.660 | 1.690 | 1.660 | 1.690 | 1.690 | 818,500 |
| Mar 27, 2024 | 1.700 | 1.700 | 1.670 | 1.690 | 1.690 | 813,500 |
| Mar 26, 2024 | 1.730 | 1.740 | 1.700 | 1.730 | 1.730 | 753,000 |
| Mar 25, 2024 | 1.750 | 1.770 | 1.730 | 1.740 | 1.740 | 376,500 |
| Mar 22, 2024 | 1.820 | 1.820 | 1.740 | 1.760 | 1.760 | 1,313,000 |
| Mar 21, 2024 | 1.830 | 1.830 | 1.790 | 1.790 | 1.790 | 315,500 |
| Mar 20, 2024 | 1.840 | 1.840 | 1.790 | 1.820 | 1.820 | 780,500 |
| Mar 19, 2024 | 1.830 | 1.840 | 1.790 | 1.810 | 1.810 | 761,000 |
| Mar 18, 2024 | 1.810 | 1.830 | 1.780 | 1.820 | 1.820 | 638,000 |
| Mar 15, 2024 | 1.840 | 1.840 | 1.770 | 1.770 | 1.770 | 1,369,000 |
| Mar 14, 2024 | 1.840 | 1.840 | 1.800 | 1.840 | 1.840 | 227,500 |
| Mar 13, 2024 | 1.820 | 1.840 | 1.810 | 1.840 | 1.840 | 193,500 |
| Mar 12, 2024 | 1.830 | 1.850 | 1.730 | 1.850 | 1.850 | 550,500 |
| Mar 11, 2024 | 1.800 | 1.840 | 1.790 | 1.840 | 1.840 | 266,000 |
| Mar 08, 2024 | 1.800 | 1.820 | 1.770 | 1.820 | 1.820 | 211,500 |
| Mar 07, 2024 | 1.790 | 1.820 | 1.780 | 1.800 | 1.800 | 427,000 |
| Mar 06, 2024 | 1.780 | 1.810 | 1.770 | 1.810 | 1.810 | 199,500 |
| Mar 05, 2024 | 1.810 | 1.820 | 1.760 | 1.790 | 1.790 | 300,000 |
| Mar 04, 2024 | 1.820 | 1.840 | 1.780 | 1.840 | 1.840 | 668,250 |
| Mar 01, 2024 | 1.790 | 1.860 | 1.760 | 1.860 | 1.860 | 2,137,000 |
| Feb 29, 2024 | 1.770 | 1.800 | 1.750 | 1.790 | 1.790 | 536,000 |
| Feb 28, 2024 | 1.800 | 1.820 | 1.710 | 1.730 | 1.730 | 724,000 |
| Feb 27, 2024 | 1.770 | 1.820 | 1.750 | 1.810 | 1.810 | 3,172,000 |
| Feb 26, 2024 | 1.740 | 1.780 | 1.740 | 1.780 | 1.780 | 398,000 |
| Feb 23, 2024 | 1.770 | 1.780 | 1.740 | 1.770 | 1.770 | 308,000 |
| Feb 22, 2024 | 1.760 | 1.800 | 1.740 | 1.770 | 1.770 | 421,000 |
| Feb 21, 2024 | 1.720 | 1.800 | 1.720 | 1.770 | 1.770 | 944,000 |
| Feb 20, 2024 | 1.730 | 1.750 | 1.700 | 1.750 | 1.750 | 362,500 |
| Feb 19, 2024 | 1.780 | 1.770 | 1.710 | 1.750 | 1.750 | 306,000 |
| Feb 16, 2024 | 1.660 | 1.790 | 1.660 | 1.730 | 1.730 | 206,500 |
| Feb 15, 2024 | 1.620 | 1.840 | 1.620 | 1.660 | 1.660 | 159,500 |
| Feb 14, 2024 | 1.740 | 1.920 | 1.680 | 1.690 | 1.690 | 66,000 |
| Feb 09, 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
| Feb 08, 2024 | 1.700 | 1.760 | 1.690 | 1.740 | 1.740 | 591,500 |
| Feb 07, 2024 | 1.700 | 1.720 | 1.660 | 1.700 | 1.700 | 457,000 |
| Feb 06, 2024 | 1.620 | 1.700 | 1.620 | 1.690 | 1.690 | 712,000 |
| Feb 05, 2024 | 1.650 | 1.650 | 1.580 | 1.610 | 1.610 | 1,253,000 |
| Feb 02, 2024 | 1.600 | 1.670 | 1.580 | 1.650 | 1.650 | 1,808,500 |
| Feb 01, 2024 | 1.600 | 1.650 | 1.580 | 1.620 | 1.620 | 551,000 |
| Jan 31, 2024 | 1.620 | 1.670 | 1.600 | 1.630 | 1.630 | 1,111,500 |
| Jan 30, 2024 | 1.680 | 1.780 | 1.660 | 1.660 | 1.660 | 1,789,000 |
| Jan 29, 2024 | 1.740 | 1.740 | 1.690 | 1.700 | 1.700 | 783,500 |
| Jan 26, 2024 | 1.700 | 1.780 | 1.700 | 1.710 | 1.710 | 1,058,500 |
| Jan 25, 2024 | 1.700 | 1.780 | 1.680 | 1.740 | 1.740 | 1,402,500 |
| Jan 24, 2024 | 1.670 | 1.800 | 1.640 | 1.710 | 1.710 | 1,750,912 |
| Jan 23, 2024 | 1.680 | 1.730 | 1.660 | 1.690 | 1.690 | 940,000 |
| Jan 22, 2024 | 1.810 | 1.810 | 1.700 | 1.700 | 1.700 | 1,125,000 |
| Jan 19, 2024 | 1.830 | 1.850 | 1.770 | 1.800 | 1.800 | 724,000 |
| Jan 18, 2024 | 1.870 | 1.870 | 1.770 | 1.800 | 1.800 | 2,461,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.