Computime Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-12	0.495	0.495	0.495	0.495	0.482	6,000
2026-06-10	0.480	0.500	0.480	0.490	0.477	58,000
2026-06-08	0.500	0.500	0.465	0.480	0.467	186,000
2026-06-05	0.490	0.500	0.485	0.500	0.487	74,000
2026-06-04	0.490	0.490	0.485	0.485	0.472	28,000
2026-06-03	0.490	0.500	0.485	0.485	0.472	372,000
2026-06-01	0.485	0.485	0.480	0.480	0.467	72,000
2026-05-29	0.470	0.470	0.470	0.470	0.457	16,000
2026-05-28	0.480	0.480	0.470	0.470	0.457	530,000
2026-05-27	0.465	0.485	0.465	0.470	0.457	298,000
2026-05-26	0.480	0.485	0.460	0.465	0.453	880,000
2026-05-22	0.500	0.500	0.480	0.480	0.467	56,000
2026-05-21	0.485	0.485	0.475	0.475	0.462	52,000
2026-05-20	0.480	0.480	0.480	0.480	0.467	22,000
2026-05-19	0.480	0.480	0.480	0.480	0.467	24,000
2026-05-18	0.480	0.480	0.475	0.475	0.462	60,000
2026-05-15	0.490	0.490	0.480	0.480	0.467	70,000
2026-05-14	0.490	0.490	0.490	0.490	0.477	36,000
2026-05-13	0.490	0.500	0.490	0.500	0.487	18,000
2026-05-12	0.500	0.520	0.500	0.500	0.487	104,000
2026-05-11	0.480	0.500	0.470	0.490	0.477	342,000
2026-05-08	0.480	0.485	0.480	0.480	0.467	160,000
2026-05-07	0.480	0.480	0.480	0.480	0.467	62,000
2026-05-06	0.485	0.510	0.475	0.480	0.467	198,000
2026-05-05	0.465	0.465	0.460	0.465	0.453	106,000
2026-04-30	0.480	0.480	0.465	0.465	0.453	22,000
2026-04-29	0.480	0.485	0.460	0.485	0.472	178,000
2026-04-27	0.460	0.460	0.460	0.460	0.448	4,000
2026-04-21	0.465	0.485	0.465	0.485	0.472	104,000
2026-04-17	0.485	0.485	0.455	0.460	0.448	22,000
2026-04-16	0.480	0.480	0.455	0.465	0.453	32,000
2026-04-14	0.450	0.450	0.450	0.450	0.438	12,000
2026-04-13	0.455	0.460	0.440	0.455	0.443	82,000
2026-04-08	0.460	0.460	0.440	0.460	0.448	30,000
2026-04-02	0.445	0.450	0.440	0.450	0.438	76,000
2026-04-01	0.445	0.450	0.440	0.445	0.433	230,000
2026-03-30	0.455	0.455	0.450	0.455	0.443	48,000
2026-03-27	0.460	0.460	0.460	0.460	0.448	32,000
2026-03-26	0.460	0.460	0.460	0.460	0.448	102,000
2026-03-24	0.470	0.470	0.460	0.460	0.448	34,000
2026-03-23	0.475	0.475	0.460	0.465	0.453	184,000
2026-03-13	0.485	0.485	0.475	0.485	0.472	28,000
2026-03-11	0.485	0.485	0.485	0.485	0.472	188,000
2026-03-10	0.495	0.500	0.495	0.495	0.482	58,000
2026-03-06	0.495	0.495	0.495	0.495	0.482	30,000
2026-03-05	0.490	0.490	0.485	0.485	0.472	60,000
2026-03-04	0.485	0.485	0.480	0.480	0.467	54,000
2026-03-03	0.490	0.490	0.485	0.490	0.477	232,000
2026-03-02	0.490	0.500	0.485	0.495	0.482	538,000
2026-02-27	0.495	0.500	0.495	0.500	0.487	50,000
2026-02-26	0.495	0.510	0.495	0.510	0.496	520,000
2026-02-25	0.500	0.500	0.500	0.500	0.487	4,000
2026-02-24	0.520	0.520	0.510	0.510	0.496	220,000
2026-02-23	0.480	0.530	0.480	0.520	0.506	688,000
2026-02-13	0.485	0.485	0.485	0.485	0.472	50,000
2026-02-12	0.485	0.485	0.485	0.485	0.472	52,000
2026-02-11	0.485	0.485	0.480	0.480	0.467	170,000
2026-02-10	0.485	0.490	0.480	0.485	0.472	188,000
2026-02-09	0.485	0.485	0.485	0.485	0.472	4,000
2026-02-06	0.490	0.490	0.490	0.490	0.477	4,000

← NewerPage 2 of 15 · 850 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.