Computime Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	0.610	0.610	0.600	0.610	0.547	714,000
2025-07-23	0.600	0.610	0.590	0.610	0.547	772,000
2025-07-22	0.580	0.600	0.580	0.600	0.538	504,000
2025-07-21	0.590	0.590	0.580	0.580	0.520	240,000
2025-07-18	0.590	0.590	0.580	0.590	0.529	396,000
2025-07-17	0.590	0.600	0.590	0.590	0.529	756,000
2025-07-16	0.590	0.590	0.580	0.590	0.529	204,000
2025-07-15	0.570	0.590	0.560	0.590	0.529	566,000
2025-07-14	0.570	0.570	0.560	0.570	0.511	462,000
2025-07-11	0.580	0.580	0.560	0.580	0.520	1,192,000
2025-07-10	0.580	0.580	0.560	0.580	0.520	1,652,000
2025-07-09	0.590	0.600	0.580	0.600	0.538	556,000
2025-07-08	0.580	0.590	0.570	0.590	0.529	868,000
2025-07-07	0.590	0.590	0.570	0.590	0.529	1,414,000
2025-07-04	0.600	0.600	0.590	0.590	0.529	1,964,000
2025-07-03	0.590	0.630	0.570	0.600	0.538	4,274,000
2025-07-02	0.500	0.590	0.500	0.590	0.529	2,080,000
2025-06-30	0.460	0.470	0.450	0.470	0.421	28,000
2025-06-27	0.450	0.450	0.450	0.450	0.403	24,000
2025-06-26	0.455	0.455	0.435	0.450	0.403	26,000
2025-06-25	0.450	0.460	0.450	0.460	0.412	46,000
2025-06-24	0.450	0.450	0.450	0.450	0.403	22,000
2025-06-23	0.450	0.450	0.440	0.450	0.403	12,000
2025-06-20	0.450	0.450	0.450	0.450	0.403	2,000
2025-06-17	0.450	0.450	0.450	0.450	0.403	34,000
2025-06-16	0.450	0.450	0.450	0.450	0.403	20,000
2025-06-13	0.450	0.450	0.450	0.450	0.403	4,000
2025-06-12	0.460	0.485	0.445	0.450	0.403	362,000
2025-06-11	0.455	0.455	0.450	0.450	0.403	12,000
2025-06-10	0.450	0.450	0.445	0.445	0.399	62,000
2025-06-09	0.440	0.455	0.440	0.455	0.408	60,000
2025-06-06	0.450	0.450	0.435	0.440	0.394	132,000
2025-06-03	0.415	0.435	0.415	0.435	0.390	146,000
2025-05-29	0.430	0.435	0.425	0.425	0.381	76,000
2025-05-28	0.420	0.425	0.420	0.420	0.376	34,000
2025-05-27	0.410	0.415	0.410	0.415	0.372	88,000
2025-05-26	0.410	0.410	0.400	0.410	0.367	610,000
2025-05-22	0.410	0.410	0.395	0.410	0.367	210,000
2025-05-21	0.410	0.410	0.395	0.410	0.367	16,000
2025-05-20	0.410	0.410	0.395	0.410	0.367	284,000
2025-05-19	0.410	0.410	0.400	0.410	0.367	450,000
2025-05-16	0.420	0.420	0.395	0.415	0.372	348,000
2025-05-14	0.425	0.425	0.415	0.415	0.372	82,000
2025-05-12	0.420	0.420	0.415	0.420	0.376	42,000
2025-05-09	0.420	0.420	0.400	0.415	0.372	20,000
2025-05-08	0.430	0.430	0.400	0.415	0.372	180,000
2025-05-07	0.420	0.420	0.390	0.420	0.376	12,000
2025-05-06	0.430	0.430	0.410	0.415	0.372	26,000
2025-05-02	0.415	0.415	0.410	0.410	0.367	6,000
2025-04-29	0.400	0.410	0.400	0.400	0.358	180,000
2025-04-28	0.400	0.400	0.385	0.385	0.345	28,000
2025-04-22	0.380	0.380	0.375	0.375	0.336	8,000
2025-04-16	0.400	0.400	0.400	0.400	0.358	104,000
2025-04-15	0.400	0.400	0.400	0.400	0.358	104,000
2025-04-14	0.405	0.410	0.400	0.410	0.367	490,000
2025-04-11	0.385	0.385	0.385	0.385	0.345	52,000
2025-04-10	0.380	0.410	0.380	0.385	0.345	228,000
2025-04-09	0.360	0.380	0.360	0.370	0.332	342,000
2025-04-08	0.410	0.410	0.385	0.385	0.345	54,000
2025-04-07	0.425	0.425	0.400	0.400	0.358	564,000

← NewerPage 5 of 15 · 851 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.