Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

China Pharma Ho (CPHI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.61 0.63 0.61 0.63 280
2nd Apr 2026 (Thu) 0.61 0.63 0.61 0.63 280
1st Apr 2026 (Wed) 0.61 0.6275 0.61 0.64 643
31st Mar 2026 (Tue) 0.6245 0.6245 0.61 0.61 26
30th Mar 2026 (Mon) 0.6245 0.6245 0.6128 0.6128 105
27th Mar 2026 (Fri) 0.6245 0.64 0.6245 0.64 1
26th Mar 2026 (Thu) 0.6245 0.6301 0.6245 0.6301 100
25th Mar 2026 (Wed) 0.6245 0.6398 0.6245 0.6398 0
24th Mar 2026 (Tue) 0.6245 0.6245 0.5666 0.5882 1,798
23rd Mar 2026 (Mon) 0.5441 0.6297 0.5441 0.627 36
20th Mar 2026 (Fri) 0.581 0.581 0.54 0.54 200
19th Mar 2026 (Thu) 0.581 0.581 0.5502 0.55 0
18th Mar 2026 (Wed) 0.6023 0.6023 0.5761 0.5761 0
17th Mar 2026 (Tue) 0.6023 0.6106 0.6023 0.6106 259
16th Mar 2026 (Mon) 0.6023 0.62 0.6023 0.62 50
13th Mar 2026 (Fri) 0.6023 0.6023 0.6023 0.6023 219
12th Mar 2026 (Thu) 0.5186 0.6339 0.5186 0.6339 0
11th Mar 2026 (Wed) 0.5186 0.6162 0.5186 0.6162 0
10th Mar 2026 (Tue) 0.5186 0.6162 0.5186 0.6162 25
9th Mar 2026 (Mon) 0.5186 0.5186 0.5033 0.5989 0
6th Mar 2026 (Fri) 0.54 0.5617 0.54 0.5617 13
5th Mar 2026 (Thu) 0.54 0.5916 0.54 0.5916 0
4th Mar 2026 (Wed) 0.54 0.581 0.54 0.581 57
3rd Mar 2026 (Tue) 0.54 0.5548 0.54 0.55 0
2nd Mar 2026 (Mon) 0.5263 0.5305 0.5263 0.5554 2,766
27th Feb 2026 (Fri) 0.5639 0.564 0.5639 0.573 104
26th Feb 2026 (Thu) 0.5602 0.5602 0.56 0.5661 778
25th Feb 2026 (Wed) 0.612 0.612 0.5579 0.5579 0
24th Feb 2026 (Tue) 0.612 0.6128 0.612 0.6128 0
23rd Feb 2026 (Mon) 0.612 0.612 0.61 0.6219 0
20th Feb 2026 (Fri) 0.665 0.665 0.61 0.612 314
19th Feb 2026 (Thu) 0.65 0.66 0.6312 0.6312 3,353
18th Feb 2026 (Wed) 0.66 0.66 0.66 0.6477 132
17th Feb 2026 (Tue) 0.6353 0.6353 0.6353 0.63 413
16th Feb 2026 (Mon) 0.625 0.625 0.6021 0.6333 2,449
13th Feb 2026 (Fri) 0.625 0.625 0.6021 0.6333 2,449
12th Feb 2026 (Thu) 0.629 0.63 0.629 0.63 538
11th Feb 2026 (Wed) 0.6633 0.677 0.6321 0.6285 2,076
10th Feb 2026 (Tue) 0.6615 0.6615 0.6615 0.6615 4,589
9th Feb 2026 (Mon) 0.6615 0.6615 0.6615 0.6927 356
6th Feb 2026 (Fri) 0.679 0.6998 0.679 0.6939 1,200
FTSE 100 Latest
Value10,436.29
Change71.50