Computime Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.580	0.590	0.570	0.590	0.574	150,000
2025-10-20	0.580	0.590	0.560	0.590	0.574	82,000
2025-10-17	0.600	0.600	0.580	0.580	0.564	56,000
2025-10-16	0.590	0.610	0.580	0.600	0.584	42,000
2025-10-15	0.580	0.600	0.570	0.580	0.564	118,000
2025-10-14	0.580	0.580	0.520	0.580	0.564	492,000
2025-10-13	0.590	0.590	0.580	0.580	0.564	62,000
2025-10-10	0.610	0.610	0.590	0.590	0.574	108,000
2025-10-09	0.600	0.610	0.600	0.610	0.594	120,000
2025-10-08	0.590	0.600	0.590	0.600	0.584	138,000
2025-10-06	0.600	0.610	0.590	0.590	0.574	204,000
2025-10-03	0.590	0.620	0.590	0.600	0.584	26,000
2025-10-02	0.610	0.620	0.590	0.590	0.574	304,000
2025-09-30	0.620	0.620	0.610	0.610	0.594	164,000
2025-09-29	0.610	0.630	0.610	0.620	0.603	502,000
2025-09-26	0.670	0.680	0.660	0.680	0.609	412,000
2025-09-25	0.680	0.680	0.660	0.670	0.600	130,000
2025-09-24	0.670	0.680	0.660	0.680	0.609	206,000
2025-09-23	0.670	0.680	0.660	0.670	0.600	200,000
2025-09-22	0.670	0.690	0.670	0.670	0.600	648,000
2025-09-19	0.660	0.660	0.660	0.660	0.591	2,236,000
2025-09-18	0.660	0.670	0.650	0.670	0.600	386,000
2025-09-17	0.670	0.670	0.650	0.660	0.591	988,000
2025-09-16	0.650	0.660	0.650	0.660	0.591	156,000
2025-09-15	0.660	0.660	0.650	0.660	0.591	260,000
2025-09-12	0.660	0.670	0.660	0.660	0.591	482,000
2025-09-11	0.650	0.660	0.650	0.660	0.591	16,000
2025-09-10	0.670	0.670	0.650	0.650	0.582	58,000
2025-09-09	0.670	0.670	0.650	0.650	0.582	400,000
2025-09-08	0.660	0.670	0.650	0.670	0.600	236,000
2025-09-05	0.670	0.670	0.650	0.660	0.591	138,000
2025-09-03	0.660	0.670	0.650	0.650	0.582	162,000
2025-09-02	0.650	0.670	0.640	0.660	0.591	294,000
2025-09-01	0.650	0.650	0.650	0.650	0.582	486,000
2025-08-29	0.660	0.670	0.650	0.660	0.591	320,000
2025-08-28	0.670	0.670	0.660	0.660	0.591	32,000
2025-08-27	0.650	0.680	0.640	0.680	0.609	246,000
2025-08-26	0.660	0.680	0.660	0.680	0.609	156,000
2025-08-25	0.660	0.660	0.660	0.660	0.591	316,000
2025-08-22	0.660	0.660	0.650	0.650	0.582	202,000
2025-08-21	0.660	0.680	0.660	0.660	0.591	508,000
2025-08-20	0.660	0.660	0.650	0.660	0.591	212,000
2025-08-19	0.660	0.660	0.660	0.660	0.591	22,000
2025-08-18	0.680	0.680	0.660	0.660	0.591	252,000
2025-08-15	0.670	0.670	0.660	0.670	0.600	170,000
2025-08-14	0.650	0.650	0.650	0.650	0.582	428,000
2025-08-13	0.650	0.650	0.650	0.650	0.582	172,000
2025-08-12	0.640	0.660	0.640	0.640	0.573	104,000
2025-08-11	0.650	0.650	0.620	0.640	0.573	296,000
2025-08-08	0.650	0.650	0.640	0.650	0.582	160,000
2025-08-07	0.640	0.650	0.620	0.650	0.582	276,000
2025-08-06	0.680	0.680	0.630	0.640	0.573	528,000
2025-08-05	0.620	0.680	0.620	0.680	0.609	1,328,000
2025-08-04	0.610	0.610	0.570	0.610	0.547	692,000
2025-08-01	0.600	0.600	0.600	0.600	0.538	20,000
2025-07-30	0.590	0.610	0.590	0.610	0.547	74,000
2025-07-29	0.590	0.610	0.590	0.610	0.547	84,000
2025-07-28	0.610	0.610	0.590	0.610	0.547	382,000
2025-07-25	0.610	0.610	0.590	0.610	0.547	14,000
2025-07-24	0.610	0.610	0.600	0.610	0.547	714,000

← NewerPage 4 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.