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
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
8th May 2026 (Fri) 0.5222 0.53 0.5222 0.53 311
7th May 2026 (Thu) 0.5222 0.526 0.5222 0.526 151
6th May 2026 (Wed) 0.5222 0.5222 0.5222 0.5274 198
5th May 2026 (Tue) 0.5031 0.5521 0.5031 0.5521 3
4th May 2026 (Mon) 0.5031 0.5031 0.5031 0.5151 446
1st May 2026 (Fri) 0.5639 0.5639 0.5273 0.5273 0
30th Apr 2026 (Thu) 0.5639 0.5639 0.5401 0.5401 0
29th Apr 2026 (Wed) 0.5639 0.5639 0.5499 0.5499 123
28th Apr 2026 (Tue) 0.5639 0.5639 0.5639 0.5639 502
27th Apr 2026 (Mon) 0.575 0.575 0.55 0.5882 38
24th Apr 2026 (Fri) 0.5905 0.615 0.575 0.6293 511
23rd Apr 2026 (Thu) 0.6283 0.6283 0.60 0.5901 1,921
22nd Apr 2026 (Wed) 0.6638 0.6638 0.6482 0.6482 189
21st Apr 2026 (Tue) 0.6638 0.6638 0.6561 0.6561 0
20th Apr 2026 (Mon) 0.6638 0.6638 0.6638 0.665 243
17th Apr 2026 (Fri) 0.65 0.6699 0.65 0.6686 223
16th Apr 2026 (Thu) 0.6589 0.6602 0.6589 0.659 622
15th Apr 2026 (Wed) 0.64 0.649 0.64 0.649 0
14th Apr 2026 (Tue) 0.64 0.64 0.59 0.6175 418
13th Apr 2026 (Mon) 0.6459 0.6459 0.6459 0.6498 273
10th Apr 2026 (Fri) 0.63 0.63 0.63 0.6459 100
9th Apr 2026 (Thu) 0.64 0.655 0.64 0.655 0
8th Apr 2026 (Wed) 0.64 0.64 0.64 0.62 170
7th Apr 2026 (Tue) 0.6102 0.6288 0.6102 0.635 639
6th Apr 2026 (Mon) 0.615 0.636 0.6124 0.6115 740
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
FTSE 100 Latest
Value10,443.47
Change11.13