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
10th Jul 2026 (Fri) 0.7106 1.01 0.5424 0.57 1,641,906
9th Jul 2026 (Thu) 0.70 0.70 0.6402 0.6402 372
8th Jul 2026 (Wed) 0.70 0.70 0.70 0.6802 331
7th Jul 2026 (Tue) 0.6482 0.6482 0.6482 0.6625 850
6th Jul 2026 (Mon) 0.7404 0.75 0.6827 0.6827 3,264
3rd Jul 2026 (Fri) 0.7025 0.718 0.7025 0.718 0
2nd Jul 2026 (Thu) 0.7025 0.715 0.6849 0.718 7,597
1st Jul 2026 (Wed) 0.68 0.68 0.66 0.678 9,835
30th Jun 2026 (Tue) 0.602 0.6601 0.602 0.6601 83
29th Jun 2026 (Mon) 0.602 0.602 0.60 0.627 140
26th Jun 2026 (Fri) 0.634 0.634 0.6148 0.6148 94
25th Jun 2026 (Thu) 0.634 0.634 0.6254 0.6244 970
24th Jun 2026 (Wed) 0.7077 0.7077 0.64 0.64 4,220
23rd Jun 2026 (Tue) 0.74 0.74 0.7295 0.6951 510
22nd Jun 2026 (Mon) 0.7616 0.7616 0.73 0.7306 5,567
19th Jun 2026 (Fri) 0.7903 0.7903 0.7903 0.7711 278
18th Jun 2026 (Thu) 0.7903 0.7903 0.7903 0.7711 278
17th Jun 2026 (Wed) 0.8688 0.8688 0.8688 0.8399 120
16th Jun 2026 (Tue) 0.8116 0.8116 0.7583 0.7821 500
15th Jun 2026 (Mon) 0.77 0.77 0.7414 0.7643 2,095
12th Jun 2026 (Fri) 0.725 0.725 0.725 0.7146 360
11th Jun 2026 (Thu) 0.787 0.787 0.7651 0.7669 2,067
10th Jun 2026 (Wed) 0.74 0.769 0.74 0.7728 537
9th Jun 2026 (Tue) 0.74 0.8085 0.7158 0.7154 936
8th Jun 2026 (Mon) 0.7152 0.7152 0.7152 0.7101 101
5th Jun 2026 (Fri) 0.8202 0.8202 0.7101 0.716 2,798
4th Jun 2026 (Thu) 0.8592 0.8592 0.822 0.822 0
3rd Jun 2026 (Wed) 0.8592 0.8701 0.859 0.881 1,215
2nd Jun 2026 (Tue) 0.8497 0.8597 0.8497 0.8597 751
1st Jun 2026 (Mon) 0.7601 0.82 0.7601 0.7691 1,215
29th May 2026 (Fri) 0.7517 0.7967 0.7517 0.7936 451
28th May 2026 (Thu) 0.7513 0.7778 0.7513 0.7645 692
27th May 2026 (Wed) 0.7665 0.7845 0.7451 0.7526 586
26th May 2026 (Tue) 0.754 0.76 0.754 0.76 0
25th May 2026 (Mon) 0.754 0.7771 0.7091 0.7597 5,762
22nd May 2026 (Fri) 0.754 0.7771 0.7091 0.7597 5,762
21st May 2026 (Thu) 0.689 0.7527 0.689 0.7619 325
20th May 2026 (Wed) 0.6753 0.7322 0.6753 0.7103 2,567
19th May 2026 (Tue) 0.63 0.7572 0.63 0.7174 3,817
18th May 2026 (Mon) 0.9322 0.9401 0.63 0.7443 80,982
15th May 2026 (Fri) 1.11 1.175 1.02 1.04 4,176
14th May 2026 (Thu) 0.88 1.41 0.88 1.24 35,479
13th May 2026 (Wed) 0.8655 1.12 0.8655 0.9964 58,929
12th May 2026 (Tue) 0.412 0.9499 0.3881 0.8927 936,315
11th May 2026 (Mon) 0.516 0.516 0.516 0.5341 107
FTSE 100 Latest
Value10,497.29
Change24.84