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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.03	0.04	0.04	0.04	0.03	1.33M
February 16, 2026	0.04	0.04	0.04	0.04	0.04	0
February 13, 2026	0.04	0.04	0.04	0.04	0.03	3.55M
February 12, 2026	0.04	0.04	0.04	0.04	0.04	802,000
February 11, 2026	0.04	0.04	0.04	0.04	0.04	302,000
February 10, 2026	0.03	0.04	0.04	0.04	0.03	3.56M
February 09, 2026	0.04	0.04	0.04	0.04	0.03	1.1M
February 06, 2026	0.04	0.04	0.04	0.04	0.03	9.81M
February 05, 2026	0.03	0.04	0.04	0.04	0.03	747,016
February 04, 2026	0.03	0.04	0.04	0.04	0.03	674,000
February 03, 2026	0.04	0.04	0.04	0.04	0.03	13.15M
February 02, 2026	0.04	0.04	0.04	0.04	0.04	2.12M
January 30, 2026	0.04	0.04	0.04	0.04	0.04	618,000
January 29, 2026	0.04	0.04	0.04	0.04	0.04	3.12M
January 28, 2026	0.04	0.04	0.04	0.04	0.04	3.15M
January 27, 2026	0.04	0.04	0.04	0.04	0.04	1.32M
January 26, 2026	0.04	0.04	0.04	0.04	0.04	9.58M
January 23, 2026	0.04	0.04	0.04	0.04	0.04	3.09M
January 22, 2026	0.04	0.04	0.04	0.04	0.04	532,711
January 21, 2026	0.04	0.04	0.04	0.04	0.04	1.14M
January 20, 2026	0.04	0.04	0.04	0.04	0.04	134,696
January 19, 2026	0.04	0.04	0.04	0.04	0.04	2.13M
January 16, 2026	0.04	0.04	0.04	0.04	0.04	25.27M
January 15, 2026	0.03	0.04	0.04	0.04	0.03	1.42M
January 14, 2026	0.04	0.04	0.04	0.04	0.04	1.5M
January 13, 2026	0.04	0.04	0.04	0.04	0.03	5.67M
January 12, 2026	0.03	0.04	0.04	0.04	0.03	2.96M
January 09, 2026	0.03	0.04	0.04	0.04	0.03	5.35M
January 08, 2026	0.03	0.03	0.03	0.03	0.03	3.83M
January 07, 2026	0.03	0.03	0.03	0.03	0.03	4.09M
January 06, 2026	0.03	0.03	0.03	0.03	0.03	4.86M
January 05, 2026	0.03	0.04	0.04	0.04	0.03	2.04M
January 02, 2026	0.03	0.04	0.04	0.04	0.03	2.09M
December 31, 2025	0.03	0.03	0.03	0.04	0.03	266,181
December 30, 2025	0.03	0.04	0.04	0.04	0.03	2.3M
December 29, 2025	0.03	0.03	0.03	0.04	0.03	839,626
December 24, 2025	0.03	0.03	0.03	0.03	0.03	0
December 23, 2025	0.03	0.03	0.03	0.04	0.03	4.52M
December 22, 2025	0.03	0.03	0.03	0.04	0.03	1.38M
December 19, 2025	0.03	0.03	0.03	0.03	0.03	0
December 18, 2025	0.03	0.03	0.03	0.03	0.03	0
December 17, 2025	0.03	0.03	0.03	0.04	0.03	4.88M
December 16, 2025	0.04	0.03	0.03	0.04	0.03	3.86M
December 15, 2025	0.03	0.04	0.04	0.04	0.03	4.25M
December 12, 2025	0.03	0.04	0.04	0.04	0.03	16.62M
December 11, 2025	0.03	0.03	0.03	0.03	0.03	2.96M
December 10, 2025	0.03	0.03	0.03	0.03	0.03	27.35M
December 09, 2025	0.03	0.03	0.03	0.03	0.03	5.99M
December 08, 2025	0.03	0.03	0.03	0.03	0.03	2.96M
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

Chinese People Holdings Company Limited (0681.HK) HKSE