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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	0.34	0.34	0.34	0.34	0.34	0
July 03, 2025	0.34	0.34	0.34	0.34	0.34	0
July 02, 2025	0.34	0.34	0.34	0.34	0.34	0
June 30, 2025	0.34	0.34	0.34	0.34	0.34	140,000
June 27, 2025	0.34	0.34	0.34	0.34	0.34	0
June 26, 2025	0.34	0.34	0.34	0.34	0.34	0
June 25, 2025	0.32	0.34	0.34	0.34	0.32	50,500
June 24, 2025	0.34	0.34	0.34	0.34	0.34	0
June 23, 2025	0.34	0.34	0.34	0.34	0.34	0
June 20, 2025	0.34	0.34	0.34	0.34	0.34	0
June 19, 2025	0.32	0.34	0.34	0.34	0.32	14,800
June 18, 2025	0.4	0.4	0.4	0.4	0.4	53,000
June 17, 2025	0.34	0.34	0.34	0.34	0.34	0
June 16, 2025	0.34	0.34	0.34	0.34	0.34	0
June 13, 2025	0.34	0.34	0.34	0.34	0.34	0
June 12, 2025	0.34	0.34	0.34	0.34	0.34	0
June 11, 2025	0.34	0.34	0.34	0.34	0.34	0
June 10, 2025	0.34	0.34	0.34	0.34	0.34	52,500
June 09, 2025	0.34	0.34	0.34	0.34	0.34	0
June 06, 2025	0.34	0.34	0.34	0.34	0.34	0
June 05, 2025	0.34	0.34	0.34	0.34	0.34	0
June 04, 2025	0.34	0.34	0.34	0.34	0.33	80,000
June 03, 2025	0.34	0.34	0.34	0.34	0.34	0
June 02, 2025	0.34	0.34	0.34	0.34	0.34	0
May 30, 2025	0.34	0.34	0.34	0.34	0.34	10,000
May 29, 2025	0.37	0.35	0.35	0.4	0.34	79,567
May 28, 2025	0.32	0.37	0.37	0.37	0.32	15,700
May 27, 2025	0.42	0.42	0.42	0.42	0.42	7,500
May 26, 2025	0.42	0.42	0.42	0.42	0.42	0

China Parenting Network Holdings Limited (1736.HK) HKSE