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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Shandong Chenming Paper Holdings Limited (1812.HK) HKSE