Computime Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.400	0.400	0.380	0.390	0.390	22,000
2026-10-21	0.410	0.410	0.410	0.410	0.410	0
2026-10-20	0.410	0.410	0.405	0.410	0.410	72,000
2026-10-16	0.420	0.420	0.400	0.410	0.410	862,000
2026-10-15	0.430	0.430	0.415	0.430	0.430	150,000
2026-10-14	0.440	0.440	0.440	0.440	0.440	0
2026-10-13	0.440	0.440	0.440	0.440	0.440	52,000
2026-10-12	0.440	0.440	0.440	0.440	0.440	0
2026-10-09	0.440	0.440	0.440	0.440	0.440	0
2026-10-08	0.425	0.450	0.425	0.440	0.440	74,000
2026-10-07	0.440	0.440	0.440	0.440	0.440	2,000
2026-10-06	0.440	0.440	0.440	0.440	0.440	2,000
2026-10-05	0.440	0.440	0.440	0.440	0.440	2,552
2026-10-02	0.440	0.440	0.440	0.440	0.440	0
2026-09-28	0.430	0.440	0.430	0.440	0.440	26,000
2026-09-25	0.455	0.455	0.450	0.450	0.438	284,000
2026-09-24	0.450	0.450	0.450	0.450	0.438	574,000
2026-09-23	0.450	0.450	0.450	0.450	0.438	154,000
2026-09-16	0.450	0.450	0.450	0.450	0.438	324,000
2026-09-11	0.480	0.480	0.450	0.450	0.438	160,000
2026-09-10	0.450	0.450	0.450	0.450	0.438	366,000
2026-09-09	0.450	0.450	0.450	0.450	0.438	200,000
2026-09-08	0.455	0.455	0.450	0.450	0.438	268,000
2026-09-07	0.450	0.455	0.450	0.455	0.443	102,000
2026-09-04	0.450	0.455	0.450	0.455	0.443	8,000
2026-09-01	0.450	0.450	0.450	0.450	0.438	54,000
2026-08-31	0.450	0.450	0.450	0.450	0.438	218,000
2026-08-28	0.450	0.450	0.450	0.450	0.438	56,000
2026-08-26	0.455	0.455	0.450	0.450	0.438	28,000
2026-08-25	0.450	0.460	0.445	0.450	0.438	472,000
2026-08-24	0.460	0.460	0.450	0.460	0.448	14,000
2026-08-20	0.455	0.465	0.450	0.460	0.448	978,000
2026-08-19	0.460	0.460	0.450	0.460	0.448	328,000
2026-08-18	0.460	0.460	0.450	0.455	0.443	356,000
2026-08-17	0.455	0.460	0.450	0.460	0.448	310,000
2026-08-14	0.465	0.465	0.455	0.455	0.443	14,000
2026-08-13	0.455	0.455	0.450	0.450	0.438	148,000
2026-08-12	0.450	0.450	0.450	0.450	0.438	106,000
2026-08-11	0.455	0.460	0.455	0.455	0.443	220,000
2026-08-07	0.455	0.455	0.450	0.455	0.443	954,000
2026-08-05	0.455	0.455	0.445	0.455	0.443	676,000
2026-08-04	0.455	0.455	0.450	0.455	0.443	20,000
2026-07-31	0.455	0.455	0.450	0.455	0.443	568,000
2026-07-30	0.460	0.460	0.455	0.455	0.443	6,000
2026-07-29	0.470	0.470	0.465	0.465	0.453	196,000
2026-07-28	0.470	0.475	0.465	0.475	0.462	118,000
2026-07-22	0.475	0.475	0.470	0.475	0.462	46,000
2026-07-21	0.475	0.475	0.475	0.475	0.462	50,000
2026-07-16	0.475	0.475	0.475	0.475	0.462	12,000
2026-07-14	0.475	0.475	0.470	0.470	0.457	52,000
2026-07-13	0.480	0.480	0.480	0.480	0.467	52,000
2026-07-03	0.475	0.490	0.470	0.470	0.457	12,000
2026-06-29	0.470	0.470	0.465	0.465	0.453	4,000
2026-06-26	0.470	0.475	0.465	0.470	0.457	304,000
2026-06-25	0.475	0.485	0.470	0.470	0.457	66,000
2026-06-24	0.475	0.475	0.475	0.475	0.462	32,000
2026-06-23	0.470	0.470	0.470	0.470	0.457	248,000
2026-06-22	0.480	0.480	0.475	0.480	0.467	56,000
2026-06-18	0.480	0.490	0.480	0.490	0.477	16,000
2026-06-16	0.490	0.490	0.480	0.480	0.467	182,000

Page 1 of 4 · 182 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-28	0.0121 HKD
2025-09-29	0.0540 HKD
2024-10-03	0.0500 HKD
2023-09-15	0.0210 HKD
2022-09-16	0.0475 HKD
2021-09-10	0.0595 HKD
2020-09-11	0.0131 HKD
2019-09-13	0.0164 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.