Shandong Chenming Paper Holdings Limited (HKG:1812)
Hong Kong · Delayed Price · Currency is HKD 0.8300
-0.0200 (-2.35%)
May 28, 2026, 3:53 PM HKT
HKG:1812 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 0.86 | 0.86 | 0.82 | 0.83 | 0.83 | -2.35% | 1,600,500 |
| May 27, 2026 | 0.93 | 0.93 | 0.85 | 0.85 | 0.85 | -8.60% | 1,083,000 |
| May 26, 2026 | 0.88 | 0.93 | 0.87 | 0.93 | 0.93 | 3.33% | 1,048,000 |
| May 22, 2026 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | 5.88% | 753,750 |
| May 21, 2026 | 0.83 | 0.89 | 0.83 | 0.85 | 0.85 | 2.41% | 1,545,500 |
| May 20, 2026 | 0.87 | 0.87 | 0.82 | 0.83 | 0.83 | -4.60% | 2,083,500 |
| May 19, 2026 | 0.91 | 0.91 | 0.86 | 0.87 | 0.87 | -2.25% | 819,500 |
| May 18, 2026 | 0.90 | 0.90 | 0.87 | 0.89 | 0.89 | -1.11% | 395,500 |
| May 15, 2026 | 0.87 | 0.90 | 0.84 | 0.90 | 0.90 | 2.27% | 1,511,000 |
| May 14, 2026 | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | -2.22% | 611,500 |
| May 13, 2026 | 0.86 | 0.92 | 0.86 | 0.90 | 0.90 | 4.65% | 1,283,000 |
| May 12, 2026 | 0.90 | 0.93 | 0.83 | 0.86 | 0.86 | -5.49% | 6,011,000 |
| May 11, 2026 | 0.94 | 0.94 | 0.90 | 0.91 | 0.91 | -3.19% | 2,301,500 |
| May 8, 2026 | 0.95 | 0.98 | 0.92 | 0.94 | 0.94 | - | 1,008,000 |
| May 7, 2026 | 0.92 | 0.95 | 0.92 | 0.94 | 0.94 | 3.30% | 954,249 |
| May 6, 2026 | 0.94 | 0.94 | 0.88 | 0.91 | 0.91 | -3.19% | 3,137,500 |
| May 5, 2026 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -4.08% | 2,302,500 |
| May 4, 2026 | 1.03 | 1.05 | 0.98 | 0.98 | 0.98 | -4.85% | 2,201,000 |
| Apr 30, 2026 | 1.07 | 1.08 | 1.01 | 1.03 | 1.03 | -3.74% | 2,850,500 |
| Apr 29, 2026 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 3.88% | 509,500 |
| Apr 28, 2026 | 1.11 | 1.12 | 1.03 | 1.03 | 1.03 | -7.21% | 3,219,000 |
| Apr 27, 2026 | 1.16 | 1.16 | 1.10 | 1.11 | 1.11 | -3.48% | 2,190,000 |
| Apr 24, 2026 | 1.20 | 1.22 | 1.15 | 1.15 | 1.15 | -2.54% | 3,445,000 |
| Apr 23, 2026 | 1.14 | 1.20 | 1.13 | 1.18 | 1.18 | 4.42% | 1,923,500 |
| Apr 22, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 1,014,000 |
| Apr 21, 2026 | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | -1.72% | 1,025,000 |
| Apr 20, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1.75% | 786,000 |
| Apr 17, 2026 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -2.56% | 1,244,500 |
| Apr 16, 2026 | 1.13 | 1.18 | 1.13 | 1.17 | 1.17 | 3.54% | 689,000 |
| Apr 15, 2026 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -1.74% | 1,270,500 |
| Apr 14, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 1.77% | 610,500 |
| Apr 13, 2026 | 1.11 | 1.18 | 1.11 | 1.13 | 1.13 | 2.73% | 2,167,500 |
| Apr 10, 2026 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | - | 1,484,000 |
| Apr 9, 2026 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | -0.90% | 832,500 |
| Apr 8, 2026 | 1.10 | 1.14 | 1.08 | 1.11 | 1.11 | 4.72% | 2,711,000 |
| 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 |