Chinese People Holdings Company Limited (HKG:0681)
Hong Kong · Delayed Price · Currency is HKD 0.0390
-0.0060 (-13.33%)
Mar 4, 2026, 10:53 AM HKT
HKG:0681 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | - | 27.78% | 45,598,000 |
| Mar 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,666,000 |
| Feb 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 1,218,000 |
| Feb 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,413,342 |
| Feb 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 5,206,000 |
| Feb 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 3,218,647 |
| Feb 23, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 5.71% | 14,296,000 |
| Feb 20, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,450,000 |
| Feb 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 13, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.78% | 3,551,151 |
| Feb 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 802,000 |
| Feb 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 302,000 |
| Feb 10, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 3,562,000 |
| Feb 9, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,099,161 |
| Feb 6, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 9,804,697 |
| Feb 5, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 745,016 |
| Feb 4, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 674,000 |
| Feb 3, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 12,872,000 |
| Feb 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 2,120,000 |
| Jan 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.26% | 616,000 |
| Jan 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,122,000 |
| Jan 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,149,484 |
| Jan 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,323,858 |
| Jan 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 9,546,969 |
| Jan 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,088,000 |
| Jan 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 532,711 |
| Jan 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 1,137,932 |
| Jan 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 134,696 |
| Jan 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.26% | 2,132,000 |
| Jan 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.57% | 25,189,620 |
| Jan 15, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,408,000 |
| Jan 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,500,464 |
| Jan 13, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 5,665,317 |
| Jan 12, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 2,954,000 |
| Jan 9, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.06% | 5,321,775 |
| Jan 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 3,834,000 |
| Jan 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,090,000 |
| Jan 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.86% | 4,862,000 |
| Jan 5, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 2,040,000 |
| Jan 2, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 2,089,851 |
| Dec 31, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 266,181 |
| Dec 30, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.06% | 2,303,065 |
| Dec 29, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.94% | 765,626 |
| Dec 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 23, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 4,516,323 |
| Dec 22, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,376,000 |
| Dec 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 17, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 4,878,232 |
| Dec 16, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 3,214,000 |