Shandong Chenming Paper Holdings Limited - 1812.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.02	1.06	1.06	1.07	1	3.43M
February 16, 2026	1	1.01	1.01	1.04	1	2.18M
February 13, 2026	0.89	1	1	1.08	0.89	14.47M
February 12, 2026	0.89	0.89	0.89	0.91	0.88	1.57M
February 11, 2026	0.87	0.89	0.89	0.91	0.87	3.93M
February 10, 2026	0.83	0.87	0.87	0.88	0.82	2.58M
February 09, 2026	0.82	0.81	0.81	0.83	0.81	570,000
February 06, 2026	0.8	0.81	0.81	0.82	0.79	577,500
February 05, 2026	0.81	0.82	0.82	0.83	0.8	770,000
February 04, 2026	0.82	0.82	0.82	0.83	0.81	878,500
February 03, 2026	0.81	0.82	0.82	0.83	0.81	413,500
February 02, 2026	0.83	0.83	0.83	0.85	0.81	2.69M
January 30, 2026	0.88	0.85	0.85	0.88	0.84	1.51M
January 29, 2026	0.85	0.88	0.88	0.9	0.84	3.26M
January 28, 2026	0.84	0.84	0.84	0.85	0.83	1.16M
January 27, 2026	0.85	0.84	0.84	0.85	0.81	1.39M
January 26, 2026	0.84	0.86	0.86	0.86	0.83	768,250
January 23, 2026	0.82	0.84	0.84	0.84	0.82	465,000
January 22, 2026	0.82	0.82	0.82	0.84	0.82	542,000
January 21, 2026	0.85	0.82	0.82	0.86	0.82	1.11M
January 20, 2026	0.82	0.85	0.85	0.85	0.82	165,000
January 19, 2026	0.83	0.82	0.82	0.85	0.82	1.61M
January 16, 2026	0.84	0.82	0.82	0.85	0.82	651,250
January 15, 2026	0.84	0.84	0.84	0.85	0.83	226,250
January 14, 2026	0.85	0.83	0.83	0.87	0.83	1.73M
January 13, 2026	0.86	0.85	0.85	0.89	0.83	2.37M
January 12, 2026	0.82	0.86	0.86	0.87	0.82	1.59M
January 09, 2026	0.83	0.82	0.82	0.84	0.8	637,000
January 08, 2026	0.8	0.83	0.83	0.84	0.8	886,000
January 07, 2026	0.78	0.81	0.81	0.81	0.78	1.56M
January 06, 2026	0.75	0.78	0.78	0.79	0.75	1.55M
January 05, 2026	0.75	0.75	0.75	0.77	0.75	900,000
January 02, 2026	0.78	0.75	0.75	0.79	0.73	4.43M
December 31, 2025	0.79	0.78	0.78	0.81	0.78	2.69M
December 30, 2025	0.76	0.79	0.79	0.81	0.76	2.49M
December 29, 2025	0.75	0.76	0.76	0.77	0.75	1.17M
December 24, 2025	0.73	0.75	0.75	0.76	0.73	480,773
December 23, 2025	0.75	0.73	0.73	0.75	0.73	621,000
December 22, 2025	0.73	0.76	0.76	0.76	0.72	968,500
December 19, 2025	0.72	0.73	0.73	0.73	0.7	1.76M
December 18, 2025	0.73	0.72	0.72	0.74	0.71	738,000
December 17, 2025	0.74	0.73	0.73	0.75	0.71	711,500
December 16, 2025	0.75	0.73	0.73	0.79	0.73	2.77M
December 15, 2025	0.73	0.73	0.73	0.76	0.71	1.38M
December 12, 2025	0.68	0.71	0.71	0.71	0.67	344,000
December 11, 2025	0.69	0.69	0.69	0.69	0.68	182,000
December 10, 2025	0.67	0.69	0.69	0.69	0.67	1.14M
December 09, 2025	0.69	0.68	0.68	0.69	0.66	791,000
December 08, 2025	0.7	0.7	0.7	0.71	0.68	937,500
December 05, 2025	0.69	0.7	0.7	0.7	0.69	162,250
December 04, 2025	0.69	0.69	0.69	0.69	0.68	300,000
December 03, 2025	0.71	0.7	0.7	0.71	0.67	1.47M
December 02, 2025	0.72	0.72	0.72	0.72	0.7	521,000
December 01, 2025	0.72	0.72	0.72	0.73	0.71	718,000
November 28, 2025	0.74	0.74	0.74	0.75	0.72	1.06M
November 27, 2025	0.77	0.75	0.75	0.77	0.69	1.77M
November 26, 2025	0.75	0.76	0.76	0.78	0.72	1.19M
November 25, 2025	0.76	0.76	0.76	0.76	0.75	314,000
November 24, 2025	0.74	0.76	0.76	0.77	0.74	293,000
November 21, 2025	0.77	0.74	0.74	0.78	0.73	927,500

Shandong Chenming Paper Holdings Limited (1812.HK) HKSE