Chinese People Holdings Company Limited - 0681.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	0.04	0.03	0.03	0.04	0.03	28.5M
December 04, 2025	0.04	0.04	0.04	0.04	0.04	1.81M
December 03, 2025	0.04	0.04	0.04	0.04	0.03	3.71M
December 02, 2025	0.04	0.04	0.04	0.04	0.04	4.38M
December 01, 2025	0.03	0.04	0.04	0.04	0.03	550,323
November 28, 2025	0.03	0.04	0.04	0.04	0.03	6.83M
November 27, 2025	0.04	0.04	0.04	0.04	0.03	1.13M
November 26, 2025	0.04	0.04	0.04	0.04	0.03	896,929
November 25, 2025	0.03	0.04	0.04	0.04	0.03	1.37M
November 24, 2025	0.03	0.04	0.04	0.04	0.03	712,000
November 21, 2025	0.04	0.03	0.03	0.04	0.03	5.1M
November 20, 2025	0.04	0.04	0.04	0.04	0.03	5.29M
November 19, 2025	0.04	0.04	0.04	0.04	0.03	1.9M
November 18, 2025	0.04	0.04	0.04	0.04	0.03	3.15M
November 17, 2025	0.04	0.04	0.04	0.04	0.03	3.82M
November 14, 2025	0.04	0.04	0.04	0.04	0.04	6.67M
November 13, 2025	0.03	0.04	0.04	0.04	0.03	39.21M
November 12, 2025	0.03	0.03	0.03	0.03	0.03	12.91M
November 11, 2025	0.03	0.03	0.03	0.03	0.03	670,000
November 10, 2025	0.03	0.03	0.03	0.03	0.03	3.63M
November 07, 2025	0.03	0.03	0.03	0.03	0.03	1.56M
November 06, 2025	0.03	0.03	0.03	0.03	0.03	2.58M
November 05, 2025	0.03	0.03	0.03	0.03	0.03	5.5M
November 04, 2025	0.03	0.03	0.03	0.03	0.03	1.4M
November 03, 2025	0.03	0.03	0.03	0.03	0.03	1.24M
October 31, 2025	0.03	0.03	0.03	0.03	0.03	4.32M
October 30, 2025	0.03	0.03	0.03	0.03	0.03	9.64M
October 28, 2025	0.03	0.03	0.03	0.03	0.03	1.56M
October 27, 2025	0.03	0.03	0.03	0.03	0.03	3.39M
October 24, 2025	0.03	0.03	0.03	0.03	0.03	3.64M
October 23, 2025	0.03	0.03	0.03	0.03	0.03	3.87M
October 22, 2025	0.03	0.03	0.03	0.03	0.03	2.37M
October 21, 2025	0.03	0.03	0.03	0.03	0.03	2.68M
October 20, 2025	0.03	0.03	0.03	0.03	0.03	4.78M
October 17, 2025	0.03	0.03	0.03	0.03	0.03	3.5M
October 16, 2025	0.03	0.03	0.03	0.03	0.03	7.98M
October 15, 2025	0.03	0.03	0.03	0.03	0.03	13.09M
October 14, 2025	0.03	0.03	0.03	0.03	0.03	1.45M
October 13, 2025	0.03	0.03	0.03	0.03	0.03	1.37M
October 10, 2025	0.03	0.03	0.03	0.03	0.03	12.25M
October 09, 2025	0.03	0.03	0.03	0.03	0.03	11.55M
October 08, 2025	0.03	0.03	0.03	0.03	0.03	6.66M
October 06, 2025	0.03	0.03	0.03	0.03	0.03	950,000
October 03, 2025	0.03	0.03	0.03	0.03	0.03	2.82M
October 02, 2025	0.03	0.03	0.03	0.03	0.03	12.08M
September 30, 2025	0.03	0.03	0.03	0.03	0.03	598,465
September 29, 2025	0.03	0.03	0.03	0.03	0.03	1M
September 26, 2025	0.03	0.03	0.03	0.03	0.03	5.64M
September 25, 2025	0.03	0.03	0.03	0.03	0.03	3.52M
September 24, 2025	0.03	0.03	0.03	0.03	0.03	14.9M
September 23, 2025	0.03	0.03	0.03	0.03	0.03	4.22M
September 22, 2025	0.03	0.03	0.03	0.03	0.03	1.02M
September 19, 2025	0.03	0.03	0.03	0.03	0.03	2.77M
September 18, 2025	0.03	0.03	0.03	0.03	0.03	3.92M
September 17, 2025	0.03	0.03	0.03	0.03	0.03	6.68M
September 16, 2025	0.03	0.03	0.03	0.03	0.03	2.62M
September 15, 2025	0.03	0.03	0.03	0.03	0.03	2.85M
September 12, 2025	0.03	0.03	0.03	0.03	0.03	2.11M
September 11, 2025	0.03	0.03	0.03	0.03	0.03	594,000
September 10, 2025	0.03	0.03	0.03	0.03	0.03	8.47M

Chinese People Holdings Company Limited (0681.HK) HKSE