Computime Group Ltd historical data

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

← NewerPage 2 of 2 · 88 trading days

Stock splits

No stock splits on record.

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