Computime Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.480	0.480	0.470	0.475	0.462	114,000
2026-02-04	0.480	0.480	0.480	0.480	0.467	20,000
2026-02-03	0.480	0.480	0.470	0.480	0.467	120,000
2026-02-02	0.485	0.485	0.485	0.485	0.472	32,000
2026-01-30	0.485	0.485	0.480	0.485	0.472	44,000
2026-01-28	0.490	0.490	0.480	0.485	0.472	72,000
2026-01-27	0.480	0.490	0.480	0.485	0.472	422,000
2026-01-26	0.480	0.490	0.480	0.490	0.477	116,000
2026-01-22	0.485	0.495	0.480	0.495	0.482	64,000
2026-01-21	0.480	0.495	0.480	0.495	0.482	168,000
2026-01-20	0.480	0.490	0.480	0.490	0.477	96,000
2026-01-16	0.480	0.490	0.480	0.480	0.467	158,000
2026-01-15	0.480	0.485	0.470	0.485	0.472	126,000
2026-01-14	0.470	0.480	0.470	0.480	0.467	104,000
2026-01-13	0.470	0.475	0.465	0.475	0.462	230,000
2026-01-12	0.485	0.490	0.475	0.475	0.462	304,000
2026-01-09	0.495	0.495	0.480	0.485	0.472	448,000
2026-01-08	0.495	0.500	0.495	0.500	0.487	82,000
2026-01-07	0.500	0.500	0.500	0.500	0.487	228,000
2026-01-06	0.500	0.500	0.500	0.500	0.487	26,000
2026-01-05	0.500	0.500	0.500	0.500	0.487	380,000
2026-01-02	0.500	0.500	0.495	0.500	0.487	98,000
2025-12-31	0.510	0.510	0.510	0.510	0.496	2,000
2025-12-30	0.490	0.495	0.490	0.495	0.482	11,141
2025-12-29	0.495	0.495	0.495	0.495	0.482	84,000
2025-12-23	0.495	0.495	0.495	0.495	0.482	34,000
2025-12-22	0.495	0.495	0.495	0.495	0.482	30,000
2025-12-19	0.490	0.490	0.485	0.490	0.477	210,000
2025-12-18	0.490	0.490	0.485	0.490	0.477	66,000
2025-12-17	0.500	0.500	0.490	0.495	0.482	40,000
2025-12-16	0.500	0.500	0.495	0.495	0.482	144,000
2025-12-15	0.495	0.500	0.495	0.495	0.482	100,000
2025-12-12	0.500	0.500	0.490	0.500	0.487	98,000
2025-12-10	0.500	0.500	0.490	0.500	0.487	90,000
2025-12-09	0.500	0.500	0.495	0.500	0.487	64,000
2025-12-08	0.500	0.510	0.495	0.500	0.487	246,000
2025-12-05	0.500	0.500	0.495	0.500	0.487	142,000
2025-12-04	0.500	0.500	0.495	0.500	0.487	38,000
2025-12-03	0.500	0.500	0.495	0.500	0.487	364,000
2025-12-02	0.510	0.510	0.500	0.510	0.496	80,000
2025-11-28	0.495	0.520	0.495	0.520	0.506	92,000
2025-11-27	0.480	0.490	0.475	0.490	0.477	252,000
2025-11-26	0.470	0.470	0.465	0.465	0.453	64,000
2025-11-25	0.470	0.485	0.470	0.475	0.462	30,000
2025-11-20	0.490	0.490	0.480	0.480	0.467	18,000
2025-11-18	0.475	0.490	0.475	0.490	0.477	144,000
2025-11-14	0.475	0.490	0.475	0.490	0.477	26,000
2025-11-13	0.485	0.490	0.485	0.490	0.477	16,000
2025-11-12	0.490	0.490	0.485	0.485	0.472	52,000
2025-11-11	0.500	0.510	0.480	0.485	0.472	26,000
2025-11-10	0.485	0.490	0.485	0.490	0.477	122,000
2025-11-07	0.495	0.495	0.480	0.480	0.467	634,000
2025-11-05	0.495	0.495	0.490	0.495	0.482	180,000
2025-11-04	0.500	0.510	0.500	0.500	0.487	250,000
2025-11-03	0.520	0.530	0.480	0.510	0.496	2,086,000
2025-10-31	0.620	0.620	0.610	0.610	0.594	152,000
2025-10-30	0.610	0.630	0.600	0.610	0.594	190,000
2025-10-28	0.600	0.600	0.600	0.600	0.584	52,000
2025-10-24	0.600	0.600	0.580	0.590	0.574	32,000
2025-10-23	0.590	0.590	0.590	0.590	0.574	44,000

← NewerPage 3 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.