Shandong Chenming Paper Holdings Limited (1812.HK) HKSE

1.06

-0.07(-6.19%)

Updated at April 02 04:08PM

Currency In HKD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	1.08	1.06	1.06	1.13	1.06	1.84M
April 01, 2026	1.1	1.13	1.13	1.14	1.07	1.96M
March 31, 2026	1.15	1.07	1.07	1.18	1.05	5.63M
March 30, 2026	1.21	1.19	1.19	1.22	1.18	1.4M
March 27, 2026	1.16	1.21	1.21	1.23	1.16	1.97M
March 26, 2026	1.14	1.16	1.16	1.17	1.14	1.99M
March 25, 2026	1.15	1.17	1.17	1.18	1.13	1.41M
March 24, 2026	1.15	1.15	1.15	1.16	1.1	3.41M
March 23, 2026	1.16	1.13	1.13	1.19	1.1	7.96M
March 20, 2026	1.14	1.15	1.15	1.18	1.11	8.78M
March 19, 2026	1.24	1.14	1.14	1.24	1.13	7.86M
March 18, 2026	1.25	1.23	1.23	1.31	1.23	3.18M
March 17, 2026	1.3	1.25	1.25	1.32	1.23	4.5M
March 16, 2026	1.27	1.28	1.28	1.33	1.24	4.87M
March 13, 2026	1.31	1.21	1.21	1.34	1.18	10.31M
March 12, 2026	1.15	1.3	1.3	1.31	1.12	18.58M
March 11, 2026	1.2	1.15	1.15	1.26	1.12	12.5M
March 10, 2026	1.08	1.19	1.19	1.21	1.08	8.12M
March 09, 2026	1.04	1.07	1.07	1.12	0.98	10.64M
March 06, 2026	0.98	1.04	1.04	1.05	0.98	2.42M
March 05, 2026	0.99	0.98	0.98	1.02	0.98	576,500
March 04, 2026	0.99	0.99	0.99	1.05	0.99	1.75M
March 03, 2026	1.03	0.99	0.99	1.03	0.97	2.38M
March 02, 2026	1.02	1.03	1.03	1.03	0.93	4.9M
February 27, 2026	1.06	1.02	1.02	1.06	1	2.82M
February 26, 2026	1.09	1.06	1.06	1.1	1.04	4.11M
February 25, 2026	1.01	1.09	1.09	1.1	1.01	7.02M
February 24, 2026	1.01	1.01	1.01	1.02	1	1.76M
February 23, 2026	1.06	1.01	1.01	1.06	1	2.26M
February 20, 2026	1.02	1.06	0	1.07	1	3.43M
February 16, 2026	1	1.01	0	1.04	1	2.18M
February 13, 2026	0.89	1	0	1.08	0.89	14.47M
February 12, 2026	0.89	0.89	0	0.91	0.88	1.57M
February 11, 2026	0.87	0.89	0	0.91	0.87	3.93M
February 10, 2026	0.83	0.87	0	0.88	0.82	2.61M
February 09, 2026	0.82	0.81	0	0.83	0.81	570,000
February 06, 2026	0.8	0.81	0	0.82	0.79	577,500
February 05, 2026	0.81	0.82	0	0.83	0.8	770,000
February 04, 2026	0.82	0.82	0	0.83	0.81	878,500
February 03, 2026	0.81	0.82	0	0.83	0.81	413,500
February 02, 2026	0.83	0.83	0	0.85	0.81	2.69M
January 30, 2026	0.88	0.85	0	0.88	0.84	1.51M
January 29, 2026	0.85	0.88	0	0.9	0.84	3.26M
January 28, 2026	0.84	0.84	0	0.85	0.83	1.16M
January 27, 2026	0.85	0.84	0	0.85	0.81	1.39M
January 26, 2026	0.84	0.86	0	0.86	0.83	768,250
January 23, 2026	0.82	0.84	0	0.84	0.82	465,000
January 22, 2026	0.82	0.82	0	0.84	0.82	542,000
January 21, 2026	0.85	0.82	0	0.86	0.82	1.11M
January 20, 2026	0.82	0.85	0	0.85	0.82	165,000
January 19, 2026	0.83	0.82	0	0.85	0.82	1.61M
January 16, 2026	0.84	0.82	0	0.85	0.82	651,250
January 15, 2026	0.84	0.84	0	0.85	0.83	226,250
January 14, 2026	0.85	0.83	0	0.87	0.83	1.77M
January 13, 2026	0.86	0.85	0	0.89	0.83	2.37M
January 12, 2026	0.82	0.86	0	0.87	0.82	1.59M
January 09, 2026	0.83	0.82	0	0.84	0.8	637,000
January 08, 2026	0.8	0.83	0	0.84	0.8	924,500
January 07, 2026	0.78	0.81	0	0.81	0.78	1.56M
January 06, 2026	0.75	0.78	0	0.79	0.75	1.55M