Shandong Chenming Paper Holdings Limited (HKG:1812)
Hong Kong · Delayed Price · Currency is HKD 1.060
-0.070 (-6.19%)
Apr 2, 2026, 4:08 PM HKT
HKG:1812 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.08 | 1.13 | 1.06 | 1.06 | 1.06 | -6.19% | 1,851,500 |
| Apr 1, 2026 | 1.10 | 1.14 | 1.07 | 1.13 | 1.13 | 5.61% | 1,950,000 |
| Mar 31, 2026 | 1.15 | 1.18 | 1.05 | 1.07 | 1.07 | -10.08% | 5,558,000 |
| Mar 30, 2026 | 1.21 | 1.22 | 1.18 | 1.19 | 1.19 | -1.65% | 1,393,500 |
| Mar 27, 2026 | 1.16 | 1.23 | 1.16 | 1.21 | 1.21 | 4.31% | 1,973,000 |
| Mar 26, 2026 | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | -0.85% | 1,988,500 |
| Mar 25, 2026 | 1.15 | 1.18 | 1.13 | 1.17 | 1.17 | 1.74% | 1,414,000 |
| Mar 24, 2026 | 1.15 | 1.16 | 1.10 | 1.15 | 1.15 | 1.77% | 3,407,750 |
| Mar 23, 2026 | 1.16 | 1.19 | 1.10 | 1.13 | 1.13 | -1.74% | 7,948,500 |
| Mar 20, 2026 | 1.14 | 1.18 | 1.11 | 1.15 | 1.15 | 0.88% | 8,775,500 |
| Mar 19, 2026 | 1.24 | 1.24 | 1.13 | 1.14 | 1.14 | -8.06% | 7,855,500 |
| Mar 18, 2026 | 1.25 | 1.31 | 1.23 | 1.24 | 1.24 | -0.80% | 3,195,000 |
| Mar 17, 2026 | 1.30 | 1.32 | 1.23 | 1.25 | 1.25 | -2.34% | 4,532,000 |
| Mar 16, 2026 | 1.27 | 1.33 | 1.24 | 1.28 | 1.28 | 5.79% | 4,908,500 |
| Mar 13, 2026 | 1.31 | 1.34 | 1.18 | 1.21 | 1.21 | -6.92% | 10,310,500 |
| Mar 12, 2026 | 1.15 | 1.31 | 1.12 | 1.30 | 1.30 | 13.04% | 18,577,750 |
| Mar 11, 2026 | 1.20 | 1.26 | 1.12 | 1.15 | 1.15 | -4.96% | 12,503,000 |
| Mar 10, 2026 | 1.08 | 1.23 | 1.08 | 1.21 | 1.21 | 13.08% | 15,662,500 |
| Mar 9, 2026 | 1.04 | 1.12 | 0.98 | 1.07 | 1.07 | 2.88% | 10,702,000 |
| Mar 6, 2026 | 0.98 | 1.05 | 0.98 | 1.04 | 1.04 | 6.12% | 2,467,500 |
| Mar 5, 2026 | 0.99 | 1.02 | 0.98 | 0.98 | 0.98 | -1.01% | 576,500 |
| Mar 4, 2026 | 0.99 | 1.05 | 0.99 | 0.99 | 0.99 | - | 2,167,000 |
| Mar 3, 2026 | 1.03 | 1.03 | 0.97 | 0.99 | 0.99 | -3.88% | 2,384,000 |
| Mar 2, 2026 | 1.02 | 1.03 | 0.93 | 1.03 | 1.03 | 0.98% | 4,899,500 |
| Feb 27, 2026 | 1.06 | 1.06 | 1.00 | 1.02 | 1.02 | -3.77% | 2,780,500 |
| Feb 26, 2026 | 1.09 | 1.10 | 1.04 | 1.06 | 1.06 | -2.75% | 4,104,000 |
| Feb 25, 2026 | 1.01 | 1.10 | 1.01 | 1.09 | 1.09 | 7.92% | 7,004,500 |
| Feb 24, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 1,749,000 |
| Feb 23, 2026 | 1.06 | 1.06 | 1.00 | 1.01 | 1.01 | -4.72% | 2,240,500 |
| Feb 20, 2026 | 1.02 | 1.07 | 1.00 | 1.06 | 1.06 | 4.95% | 3,429,500 |
| Feb 16, 2026 | 1.00 | 1.04 | 1.00 | 1.01 | 1.01 | 1.00% | 2,179,750 |
| Feb 13, 2026 | 0.89 | 1.08 | 0.89 | 1.00 | 1.00 | 12.36% | 14,461,750 |
| Feb 12, 2026 | 0.89 | 0.91 | 0.88 | 0.89 | 0.89 | - | 1,566,500 |
| Feb 11, 2026 | 0.87 | 0.91 | 0.87 | 0.89 | 0.89 | 2.30% | 3,931,000 |
| Feb 10, 2026 | 0.83 | 0.88 | 0.82 | 0.87 | 0.87 | 7.41% | 2,612,250 |
| Feb 9, 2026 | 0.82 | 0.83 | 0.81 | 0.81 | 0.81 | - | 570,000 |
| Feb 6, 2026 | 0.80 | 0.82 | 0.79 | 0.81 | 0.81 | -1.22% | 577,500 |
| Feb 5, 2026 | 0.81 | 0.83 | 0.80 | 0.82 | 0.82 | - | 770,000 |
| Feb 4, 2026 | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | - | 878,500 |
| Feb 3, 2026 | 0.81 | 0.83 | 0.81 | 0.82 | 0.82 | -1.20% | 413,500 |
| Feb 2, 2026 | 0.83 | 0.85 | 0.81 | 0.83 | 0.83 | -2.35% | 2,375,000 |
| Jan 30, 2026 | 0.88 | 0.88 | 0.84 | 0.85 | 0.85 | -3.41% | 1,512,000 |
| Jan 29, 2026 | 0.85 | 0.90 | 0.84 | 0.88 | 0.88 | 4.76% | 3,261,000 |
| Jan 28, 2026 | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | - | 1,158,500 |
| Jan 27, 2026 | 0.85 | 0.85 | 0.81 | 0.84 | 0.84 | -2.33% | 1,389,000 |
| Jan 26, 2026 | 0.84 | 0.86 | 0.83 | 0.86 | 0.86 | 2.38% | 768,250 |
| Jan 23, 2026 | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | 2.44% | 465,000 |
| Jan 22, 2026 | 0.82 | 0.84 | 0.82 | 0.82 | 0.82 | - | 539,500 |
| Jan 21, 2026 | 0.85 | 0.86 | 0.82 | 0.82 | 0.82 | -3.53% | 1,113,000 |
| Jan 20, 2026 | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | 3.66% | 164,500 |