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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	0.78	0.77	0.77	0.82	0.76	504,000
November 19, 2025	0.78	0.78	0.78	0.78	0.77	139,000
November 18, 2025	0.79	0.78	0.78	0.79	0.77	523,250
November 17, 2025	0.82	0.79	0.79	0.82	0.79	455,000
November 14, 2025	0.85	0.82	0.82	0.85	0.81	916,000
November 13, 2025	0.79	0.85	0.85	0.87	0.79	5.85M
November 12, 2025	0.78	0.79	0.79	0.79	0.77	365,500
November 11, 2025	0.79	0.79	0.79	0.79	0.77	277,500
November 10, 2025	0.75	0.79	0.79	0.79	0.74	2.06M
November 07, 2025	0.74	0.76	0.76	0.76	0.74	788,250
November 06, 2025	0.74	0.75	0.75	0.75	0.73	775,000
November 05, 2025	0.76	0.75	0.75	0.76	0.73	912,000
November 04, 2025	0.76	0.77	0.77	0.78	0.75	287,500
November 03, 2025	0.76	0.76	0.76	0.79	0.75	1.32M
October 31, 2025	0.77	0.77	0.77	0.78	0.74	1.4M
October 30, 2025	0.79	0.79	0.79	0.8	0.78	2.06M
October 28, 2025	0.79	0.8	0.8	0.82	0.77	1.38M
October 27, 2025	0.78	0.79	0.79	0.8	0.78	1.36M
October 26, 2025	0.78	0.79	0.79	0.8	0.78	640,000
October 24, 2025	0.79	0.78	0.78	0.8	0.77	971,500
October 23, 2025	0.81	0.79	0.79	0.81	0.78	971,500
October 22, 2025	0.8	0.81	0.81	0.86	0.8	1.91M
October 21, 2025	0.8	0.79	0.79	0.8	0.78	511,250
October 20, 2025	0.77	0.77	0.77	0.79	0.76	832,000
October 17, 2025	0.78	0.77	0.77	0.78	0.75	1.57M
October 16, 2025	0.78	0.78	0.78	0.81	0.77	705,500
October 15, 2025	0.81	0.78	0.78	0.81	0.76	3.23M
October 14, 2025	0.87	0.8	0.8	0.87	0.79	1.91M
October 13, 2025	0.83	0.83	0.83	0.84	0.82	933,500
October 10, 2025	0.84	0.85	0.85	0.85	0.83	682,500
October 09, 2025	0.85	0.84	0.84	0.85	0.83	425,000
October 08, 2025	0.86	0.85	0.85	0.86	0.84	749,500
October 06, 2025	0.86	0.86	0.86	0.87	0.86	239,500
October 03, 2025	0.87	0.88	0.88	0.89	0.86	863,500
October 02, 2025	0.86	0.88	0.88	0.89	0.84	1.63M
September 30, 2025	0.84	0.86	0.86	0.86	0.83	634,500
September 29, 2025	0.83	0.83	0.83	0.86	0.81	1.34M
September 26, 2025	0.84	0.83	0.83	0.84	0.82	483,500
September 25, 2025	0.84	0.84	0.84	0.88	0.84	1.52M
September 24, 2025	0.85	0.83	0.83	0.86	0.82	1.3M
September 23, 2025	0.85	0.84	0.84	0.86	0.83	929,500
September 22, 2025	0.89	0.84	0.84	0.89	0.83	1.14M
September 19, 2025	0.9	0.88	0.88	0.9	0.87	1.47M
September 18, 2025	0.92	0.91	0.91	0.92	0.89	813,000
September 17, 2025	0.89	0.92	0.92	0.92	0.88	1.67M
September 16, 2025	0.9	0.88	0.88	0.9	0.87	1.9M
September 15, 2025	0.91	0.91	0.91	0.92	0.88	1.42M
September 12, 2025	0.9	0.89	0.89	0.91	0.89	1.58M
September 11, 2025	0.9	0.9	0.9	0.92	0.89	599,000
September 10, 2025	0.92	0.91	0.91	0.92	0.9	1.17M

Shandong Chenming Paper Holdings Limited (1812.HK) HKSE