China Parenting Network Holdings Limited - 1736.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.57	0.82	0.82	0.82	0.57	115,000
September 25, 2025	0.67	0.68	0.68	0.68	0.67	15,000
September 24, 2025	0.69	0.69	0.69	0.69	0.69	0
September 23, 2025	0.69	0.69	0.69	0.69	0.69	0
September 22, 2025	0.67	0.67	0.67	0.67	0.67	8,750
September 19, 2025	0.67	0.68	0.68	0.68	0.65	45,000
September 18, 2025	0.64	0.67	0.67	0.67	0.64	49,350
September 17, 2025	0.72	0.72	0.72	0.72	0.72	10,000
September 16, 2025	0.74	0.74	0.74	0.74	0.74	10,000
September 15, 2025	0.77	0.76	0.76	0.78	0.76	65,000
September 12, 2025	0.77	0.77	0.77	0.77	0.77	10,000
September 11, 2025	0.78	0.78	0.78	0.78	0.78	0
September 10, 2025	0.78	0.78	0.78	0.78	0.78	0
September 09, 2025	0.78	0.78	0.78	0.78	0.78	400
September 08, 2025	0.79	0.79	0.79	0.79	0.79	0
September 05, 2025	0.66	0.79	0.79	0.8	0.66	135,000
September 04, 2025	0.66	0.67	0.67	0.67	0.66	10,000
September 03, 2025	0.69	0.7	0.7	0.7	0.69	10,100
September 02, 2025	0.79	0.68	0.68	0.79	0.65	140,000
September 01, 2025	0.79	0.79	0.79	0.79	0.79	10,000
August 29, 2025	0.76	0.76	0.76	0.76	0.76	20,000
August 28, 2025	0.82	0.82	0.82	0.82	0.82	10,000
August 27, 2025	0.82	0.82	0.82	0.82	0.82	0
August 26, 2025	0.72	0.82	0.82	0.98	0.71	162,500
August 25, 2025	0.85	0.8	0.8	0.85	0.8	185,000
August 22, 2025	0.84	0.85	0.85	0.85	0.84	50,000
August 21, 2025	0.89	0.86	0.86	0.89	0.86	160,000
August 20, 2025	0.9	0.9	0.9	0.9	0.9	0
August 19, 2025	0.92	0.92	0.92	0.92	0.92	55,000
August 18, 2025	0.93	0.92	0.92	0.93	0.92	15,000
August 15, 2025	0.86	0.92	0.92	0.99	0.86	210,000
August 14, 2025	0.98	0.95	0.95	0.98	0.95	40,000
August 13, 2025	0.92	0.91	0.91	0.93	0.9	247,000
August 12, 2025	1.06	0.93	0.93	1.06	0.92	300,000
August 11, 2025	0.91	0.92	0.92	0.95	0.9	131,250
August 08, 2025	1	0.98	0.98	1.04	0.97	300,000
August 07, 2025	1.01	1	1	1.05	0.93	595,750
August 06, 2025	1.01	1.01	1.01	1.1	0.92	605,500
August 05, 2025	1	1.1	1.1	1.17	0.97	1.31M
August 04, 2025	0.78	1.13	1.13	1.15	0.78	2.46M
August 01, 2025	0.86	0.8	0.8	0.9	0.8	390,000
July 31, 2025	1	0.9	0.9	1	0.73	1.01M
July 30, 2025	1.16	0.98	0.98	1.17	0.92	2.42M
July 29, 2025	0.56	1.1	1.1	1.31	0.56	11.82M
July 28, 2025	0.52	0.55	0.55	0.55	0.52	35,000
July 25, 2025	0.52	0.52	0.52	0.52	0.52	0
July 24, 2025	0.52	0.52	0.52	0.52	0.52	12,500
July 23, 2025	0.52	0.52	0.52	0.56	0.46	5,000
July 22, 2025	0.52	0.52	0.52	0.52	0.52	0
July 21, 2025	0.56	0.52	0.52	0.56	0.46	200,000
July 18, 2025	0.51	0.51	0.51	0.51	0.51	0
July 17, 2025	0.5	0.51	0.51	0.55	0.5	115,000
July 16, 2025	0.45	0.5	0.5	0.51	0.45	65,000
July 15, 2025	0.44	0.44	0.44	0.44	0.44	30,000
July 14, 2025	0.38	0.38	0.38	0.38	0.38	15,000
July 11, 2025	0.34	0.34	0.34	0.34	0.34	0
July 10, 2025	0.34	0.34	0.34	0.34	0.34	0
July 09, 2025	0.32	0.34	0.34	0.34	0.32	34,450
July 08, 2025	0.34	0.34	0.34	0.34	0.34	0
July 07, 2025	0.34	0.34	0.34	0.34	0.34	0

China Parenting Network Holdings Limited (1736.HK) HKSE