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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.57	0.57	0.57	0.57	0.55	61,250
December 03, 2025	0.61	0.61	0.61	0.61	0.61	0
December 02, 2025	0.61	0.61	0.61	0.61	0.61	0
December 01, 2025	0.61	0.61	0.61	0.61	0.61	0
November 28, 2025	0.61	0.61	0.61	0.61	0.61	11,250
November 27, 2025	0.63	0.61	0.61	0.63	0.61	45,000
November 26, 2025	0.65	0.72	0.64	0.72	0.59	30,000
November 25, 2025	0.75	0.65	0.65	0.75	0.64	252,500
November 24, 2025	0.68	0.68	0.68	0.68	0.68	22,500
November 21, 2025	0.68	0.68	0.68	0.68	0.68	0
November 20, 2025	0.57	0.68	0.68	0.72	0.57	36,150
November 19, 2025	0.61	0.61	0.61	0.62	0.61	70,000
November 18, 2025	0.62	0.61	0.61	0.62	0.6	60,000
November 17, 2025	0.64	0.62	0.62	0.64	0.62	50,000
November 14, 2025	0.56	0.56	0.56	0.56	0.56	35,000
November 13, 2025	0.56	0.56	0.56	0.56	0.56	0
November 12, 2025	0.56	0.56	0.56	0.56	0.56	20,000
November 11, 2025	0.56	0.56	0.56	0.56	0.56	5,000
November 10, 2025	5.6	5.6	5.6	5.6	5.6	25,000
November 07, 2025	0.55	0.55	0.55	0.55	0.55	0
November 06, 2025	0.55	0.55	0.55	0.55	0.55	20,500
November 05, 2025	0.55	0.55	0.55	0.55	0.55	0
November 04, 2025	0.55	0.55	0.55	0.55	0.55	0
November 03, 2025	0.55	0.55	0.55	0.55	0.55	0
October 31, 2025	0.55	0.55	0.55	0.55	0.55	25,000
October 30, 2025	0.57	0.57	0.57	0.57	0.57	20,000
October 28, 2025	0.57	0.57	0.57	0.57	0.57	0
October 27, 2025	0.57	0.57	0.57	0.57	0.57	15,200
October 24, 2025	0.59	0.56	0.56	0.59	0.56	17,000
October 23, 2025	0.56	0.56	0.56	0.56	0.56	0
October 22, 2025	0.6	0.56	0.56	0.6	0.55	150,000
October 21, 2025	0.65	0.64	0.64	0.65	0.64	35,000
October 20, 2025	0.53	0.65	0.65	0.7	0.51	135,000
October 17, 2025	0.56	0.53	0.53	0.56	0.52	20,000
October 16, 2025	0.58	0.54	0.54	0.64	0.54	190,000
October 15, 2025	0.46	0.51	0.51	0.6	0.46	331,250
October 14, 2025	0.48	0.46	0.46	0.5	0.46	140,000
October 13, 2025	0.53	0.53	0.53	0.64	0.52	187,500
October 10, 2025	0.6	0.6	0.6	0.6	0.6	10,000
October 09, 2025	0.6	0.6	0.6	0.6	0.56	255,000
October 08, 2025	0.64	0.64	0.64	0.8	0.6	145,000
October 06, 2025	0.68	0.64	0.64	0.68	0.64	37,350
October 03, 2025	0.69	0.68	0.68	0.69	0.68	30,000
October 02, 2025	0.66	0.67	0.67	0.67	0.66	17,500
September 30, 2025	0.79	0.79	0.79	0.79	0.79	500
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

China Parenting Network Holdings Limited (1736.HK) HKSE